UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,320.00 | 4,480.00 | 4,205.00 | 4,440.00 | 4,342.42 | 23,902 |
| 2024-10-24 | 4,360.00 | 4,535.00 | 4,245.00 | 4,320.00 | 4,225.05 | 20,528 |
| 2024-10-23 | 4,330.00 | 4,365.00 | 4,285.00 | 4,360.00 | 4,264.18 | 5,848 |
| 2024-10-22 | 4,420.00 | 4,420.00 | 4,215.00 | 4,370.00 | 4,273.96 | 12,146 |
| 2024-10-21 | 4,425.00 | 4,425.00 | 4,365.00 | 4,420.00 | 4,322.86 | 5,817 |
| 2024-10-18 | 4,490.00 | 4,490.00 | 4,400.00 | 4,445.00 | 4,347.31 | 5,135 |
| 2024-10-17 | 4,520.00 | 4,520.00 | 4,455.00 | 4,490.00 | 4,391.32 | 1,925 |
| 2024-10-16 | 4,530.00 | 4,530.00 | 4,450.00 | 4,520.00 | 4,420.66 | 5,639 |
| 2024-10-15 | 4,520.00 | 4,555.00 | 4,475.00 | 4,530.00 | 4,430.44 | 8,348 |
| 2024-10-14 | 4,555.00 | 4,560.00 | 4,450.00 | 4,550.00 | 4,450.00 | 9,474 |
| 2024-10-11 | 4,610.00 | 4,610.00 | 4,505.00 | 4,555.00 | 4,454.89 | 9,490 |
| 2024-10-10 | 4,550.00 | 4,670.00 | 4,540.00 | 4,615.00 | 4,513.57 | 9,459 |
| 2024-10-08 | 4,520.00 | 4,600.00 | 4,435.00 | 4,585.00 | 4,484.23 | 15,109 |
| 2024-10-07 | 4,505.00 | 4,590.00 | 4,465.00 | 4,515.00 | 4,415.77 | 9,846 |
| 2024-10-04 | 4,495.00 | 4,510.00 | 4,420.00 | 4,505.00 | 4,405.99 | 9,343 |
| 2024-10-02 | 4,520.00 | 4,525.00 | 4,430.00 | 4,515.00 | 4,415.77 | 6,754 |
| 2024-09-30 | 4,595.00 | 4,650.00 | 4,460.00 | 4,520.00 | 4,420.66 | 14,964 |
| 2024-09-27 | 4,585.00 | 4,645.00 | 4,515.00 | 4,590.00 | 4,489.12 | 8,480 |
| 2024-09-26 | 4,540.00 | 4,600.00 | 4,500.00 | 4,585.00 | 4,484.23 | 20,616 |
| 2024-09-25 | 4,465.00 | 4,550.00 | 4,465.00 | 4,535.00 | 4,435.33 | 25,845 |
| 2024-09-24 | 4,480.00 | 4,510.00 | 4,400.00 | 4,505.00 | 4,405.99 | 6,001 |
| 2024-09-23 | 4,465.00 | 4,510.00 | 4,390.00 | 4,480.00 | 4,381.54 | 4,518 |
| 2024-09-20 | 4,465.00 | 4,495.00 | 4,365.00 | 4,460.00 | 4,361.98 | 18,481 |
| 2024-09-19 | 4,280.00 | 4,410.00 | 4,250.00 | 4,390.00 | 4,293.52 | 19,113 |
| 2024-09-13 | 4,270.00 | 4,300.00 | 4,215.00 | 4,280.00 | 4,185.93 | 5,746 |
| 2024-09-12 | 4,180.00 | 4,310.00 | 4,180.00 | 4,270.00 | 4,176.15 | 3,163 |
| 2024-09-11 | 4,090.00 | 4,190.00 | 4,090.00 | 4,180.00 | 4,088.13 | 6,077 |
| 2024-09-10 | 4,120.00 | 4,185.00 | 4,085.00 | 4,125.00 | 4,034.34 | 19,488 |
| 2024-09-09 | 4,065.00 | 4,200.00 | 4,050.00 | 4,190.00 | 4,097.91 | 11,231 |
| 2024-09-06 | 4,270.00 | 4,270.00 | 4,125.00 | 4,200.00 | 4,107.69 | 7,238 |
| 2024-09-05 | 4,390.00 | 4,390.00 | 4,170.00 | 4,275.00 | 4,181.04 | 36,671 |
| 2024-09-04 | 4,335.00 | 4,500.00 | 4,170.00 | 4,395.00 | 4,298.41 | 31,209 |
| 2024-09-03 | 4,280.00 | 4,405.00 | 4,230.00 | 4,405.00 | 4,308.19 | 18,767 |
| 2024-09-02 | 4,370.00 | 4,375.00 | 4,230.00 | 4,320.00 | 4,225.05 | 31,285 |
| 2024-08-30 | 4,505.00 | 4,565.00 | 4,350.00 | 4,365.00 | 4,269.07 | 21,334 |
| 2024-08-29 | 4,535.00 | 4,580.00 | 4,315.00 | 4,505.00 | 4,405.99 | 31,241 |
| 2024-08-28 | 4,500.00 | 4,575.00 | 4,430.00 | 4,535.00 | 4,435.33 | 36,246 |
| 2024-08-27 | 4,445.00 | 4,600.00 | 4,445.00 | 4,530.00 | 4,430.44 | 37,468 |
| 2024-08-26 | 4,655.00 | 4,700.00 | 4,535.00 | 4,535.00 | 4,435.33 | 14,409 |
| 2024-08-23 | 4,660.00 | 4,700.00 | 4,600.00 | 4,655.00 | 4,552.69 | 11,496 |
| 2024-08-22 | 4,895.00 | 4,920.00 | 4,660.00 | 4,660.00 | 4,557.58 | 23,377 |
| 2024-08-21 | 4,860.00 | 4,950.00 | 4,775.00 | 4,865.00 | 4,758.08 | 54,812 |
| 2024-08-20 | 4,925.00 | 4,925.00 | 4,760.00 | 4,860.00 | 4,753.19 | 23,817 |
| 2024-08-19 | 4,895.00 | 4,930.00 | 4,760.00 | 4,885.00 | 4,777.64 | 51,226 |
| 2024-08-16 | 4,695.00 | 4,705.00 | 4,545.00 | 4,705.00 | 4,601.59 | 49,455 |
| 2024-08-14 | 4,315.00 | 5,040.00 | 4,300.00 | 4,590.00 | 4,489.12 | 216,160 |
| 2024-08-13 | 4,290.00 | 4,680.00 | 4,190.00 | 4,305.00 | 4,210.38 | 117,939 |
| 2024-08-12 | 4,250.00 | 4,345.00 | 4,250.00 | 4,290.00 | 4,195.71 | 6,389 |
| 2024-08-09 | 4,180.00 | 4,320.00 | 4,135.00 | 4,250.00 | 4,156.59 | 13,107 |
| 2024-08-08 | 4,095.00 | 4,250.00 | 4,015.00 | 4,120.00 | 4,029.45 | 9,020 |
| 2024-08-07 | 3,945.00 | 4,225.00 | 3,945.00 | 4,100.00 | 4,009.89 | 8,012 |
| 2024-08-06 | 3,720.00 | 4,140.00 | 3,720.00 | 4,070.00 | 3,980.55 | 31,994 |
| 2024-08-05 | 4,170.00 | 4,365.00 | 3,555.00 | 3,945.00 | 3,858.30 | 70,645 |
| 2024-08-02 | 4,455.00 | 4,465.00 | 4,245.00 | 4,365.00 | 4,269.07 | 38,237 |
| 2024-08-01 | 4,430.00 | 4,520.00 | 4,400.00 | 4,455.00 | 4,357.09 | 29,787 |
| 2024-07-31 | 4,475.00 | 4,475.00 | 4,355.00 | 4,440.00 | 4,342.42 | 19,696 |
| 2024-07-30 | 4,540.00 | 4,545.00 | 4,380.00 | 4,490.00 | 4,391.32 | 26,748 |
| 2024-07-29 | 4,500.00 | 4,545.00 | 4,405.00 | 4,500.00 | 4,401.10 | 8,887 |
| 2024-07-26 | 4,480.00 | 4,615.00 | 4,470.00 | 4,500.00 | 4,401.10 | 24,350 |
| 2024-07-25 | 4,635.00 | 4,635.00 | 4,475.00 | 4,495.00 | 4,396.21 | 49,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.