UNISEM Co., Ltd. (036200.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11,210.00 | 11,270.00 | 10,710.00 | 10,770.00 | 10,770.00 | 944,630 |
| 02 May 2024 | 10,850.00 | 11,180.00 | 10,810.00 | 11,080.00 | 11,080.00 | 1,114,691 |
| 30 Apr 2024 | 11,050.00 | 11,090.00 | 10,600.00 | 11,030.00 | 11,030.00 | 1,398,470 |
| 29 Apr 2024 | 11,220.00 | 11,290.00 | 10,840.00 | 11,010.00 | 11,010.00 | 1,471,161 |
| 26 Apr 2024 | 10,920.00 | 11,290.00 | 10,710.00 | 11,100.00 | 11,100.00 | 3,918,647 |
| 25 Apr 2024 | 10,300.00 | 10,970.00 | 10,110.00 | 10,720.00 | 10,720.00 | 4,683,899 |
| 24 Apr 2024 | 10,290.00 | 10,560.00 | 10,180.00 | 10,400.00 | 10,400.00 | 3,087,776 |
| 23 Apr 2024 | 10,600.00 | 10,690.00 | 10,000.00 | 10,030.00 | 10,030.00 | 2,625,811 |
| 22 Apr 2024 | 10,720.00 | 11,040.00 | 10,200.00 | 10,560.00 | 10,560.00 | 2,694,040 |
| 19 Apr 2024 | 11,410.00 | 11,420.00 | 10,600.00 | 10,860.00 | 10,860.00 | 4,483,556 |
| 18 Apr 2024 | 11,460.00 | 11,810.00 | 11,410.00 | 11,710.00 | 11,710.00 | 6,384,259 |
| 17 Apr 2024 | 9,810.00 | 11,950.00 | 9,700.00 | 11,700.00 | 11,700.00 | 28,827,980 |
| 16 Apr 2024 | 9,560.00 | 9,900.00 | 9,290.00 | 9,560.00 | 9,560.00 | 2,781,561 |
| 15 Apr 2024 | 9,190.00 | 9,460.00 | 8,940.00 | 9,390.00 | 9,390.00 | 798,107 |
| 12 Apr 2024 | 9,310.00 | 9,800.00 | 9,180.00 | 9,380.00 | 9,380.00 | 1,687,738 |
| 11 Apr 2024 | 8,680.00 | 9,270.00 | 8,640.00 | 9,210.00 | 9,210.00 | 613,307 |
| 09 Apr 2024 | 8,890.00 | 9,040.00 | 8,710.00 | 8,770.00 | 8,770.00 | 430,808 |
| 08 Apr 2024 | 9,310.00 | 9,320.00 | 8,810.00 | 8,810.00 | 8,810.00 | 641,759 |
| 05 Apr 2024 | 9,100.00 | 9,410.00 | 9,010.00 | 9,210.00 | 9,210.00 | 718,310 |
| 04 Apr 2024 | 9,000.00 | 9,400.00 | 8,970.00 | 9,270.00 | 9,270.00 | 994,809 |
| 03 Apr 2024 | 9,010.00 | 9,050.00 | 8,770.00 | 8,900.00 | 8,900.00 | 490,547 |
| 02 Apr 2024 | 9,240.00 | 9,450.00 | 9,070.00 | 9,140.00 | 9,140.00 | 940,252 |
| 01 Apr 2024 | 9,340.00 | 9,450.00 | 9,110.00 | 9,160.00 | 9,160.00 | 679,308 |
| 29 Mar 2024 | 9,370.00 | 9,380.00 | 9,050.00 | 9,160.00 | 9,160.00 | 846,313 |
| 28 Mar 2024 | 9,090.00 | 9,290.00 | 9,010.00 | 9,220.00 | 9,220.00 | 1,022,092 |
| 27 Mar 2024 | 8,810.00 | 9,050.00 | 8,610.00 | 9,040.00 | 9,040.00 | 843,351 |
| 26 Mar 2024 | 8,720.00 | 8,960.00 | 8,710.00 | 8,860.00 | 8,860.00 | 854,736 |
| 25 Mar 2024 | 8,910.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,700.00 | 474,819 |
| 22 Mar 2024 | 9,140.00 | 9,160.00 | 8,780.00 | 8,920.00 | 8,920.00 | 743,180 |
| 21 Mar 2024 | 9,210.00 | 9,230.00 | 8,930.00 | 9,010.00 | 9,010.00 | 705,270 |
| 20 Mar 2024 | 8,890.00 | 9,170.00 | 8,710.00 | 9,040.00 | 9,040.00 | 960,614 |
| 19 Mar 2024 | 9,080.00 | 9,220.00 | 8,700.00 | 8,760.00 | 8,760.00 | 982,839 |
| 18 Mar 2024 | 8,890.00 | 9,020.00 | 8,720.00 | 9,020.00 | 9,020.00 | 535,439 |
| 15 Mar 2024 | 9,060.00 | 9,140.00 | 8,680.00 | 8,820.00 | 8,820.00 | 940,105 |
| 14 Mar 2024 | 9,380.00 | 9,450.00 | 9,040.00 | 9,280.00 | 9,280.00 | 977,128 |
| 13 Mar 2024 | 9,510.00 | 9,530.00 | 9,070.00 | 9,380.00 | 9,380.00 | 2,012,298 |
| 12 Mar 2024 | 8,400.00 | 9,960.00 | 8,350.00 | 9,540.00 | 9,540.00 | 7,200,477 |
| 11 Mar 2024 | 8,500.00 | 8,550.00 | 8,280.00 | 8,430.00 | 8,430.00 | 332,754 |
| 08 Mar 2024 | 8,830.00 | 8,900.00 | 8,610.00 | 8,670.00 | 8,670.00 | 439,763 |
| 07 Mar 2024 | 8,870.00 | 8,880.00 | 8,630.00 | 8,720.00 | 8,720.00 | 615,345 |
| 06 Mar 2024 | 8,500.00 | 8,870.00 | 8,430.00 | 8,750.00 | 8,750.00 | 677,483 |
| 05 Mar 2024 | 8,600.00 | 8,680.00 | 8,380.00 | 8,520.00 | 8,520.00 | 637,430 |
| 04 Mar 2024 | 8,150.00 | 8,650.00 | 8,110.00 | 8,500.00 | 8,500.00 | 1,138,484 |
| 29 Feb 2024 | 7,900.00 | 8,020.00 | 7,720.00 | 8,020.00 | 8,020.00 | 185,816 |
| 28 Feb 2024 | 7,690.00 | 8,140.00 | 7,560.00 | 7,940.00 | 7,940.00 | 399,031 |
| 27 Feb 2024 | 7,880.00 | 7,940.00 | 7,660.00 | 7,670.00 | 7,670.00 | 248,129 |
| 26 Feb 2024 | 7,950.00 | 8,080.00 | 7,840.00 | 7,880.00 | 7,880.00 | 173,931 |
| 23 Feb 2024 | 8,300.00 | 8,340.00 | 7,970.00 | 7,980.00 | 7,980.00 | 380,997 |
| 22 Feb 2024 | 8,140.00 | 8,260.00 | 8,050.00 | 8,200.00 | 8,200.00 | 296,008 |
| 21 Feb 2024 | 8,020.00 | 8,260.00 | 8,020.00 | 8,060.00 | 8,060.00 | 221,634 |
| 20 Feb 2024 | 8,060.00 | 8,170.00 | 8,030.00 | 8,070.00 | 8,070.00 | 139,300 |
| 19 Feb 2024 | 8,170.00 | 8,240.00 | 8,100.00 | 8,120.00 | 8,120.00 | 154,141 |
| 16 Feb 2024 | 8,450.00 | 8,450.00 | 8,160.00 | 8,210.00 | 8,210.00 | 234,194 |
| 15 Feb 2024 | 8,430.00 | 8,710.00 | 8,330.00 | 8,370.00 | 8,370.00 | 688,624 |
| 14 Feb 2024 | 8,080.00 | 8,300.00 | 8,040.00 | 8,270.00 | 8,270.00 | 216,830 |
| 13 Feb 2024 | 8,210.00 | 8,320.00 | 8,150.00 | 8,260.00 | 8,260.00 | 237,926 |
| 08 Feb 2024 | 7,950.00 | 8,130.00 | 7,930.00 | 8,110.00 | 8,110.00 | 189,382 |
| 07 Feb 2024 | 7,940.00 | 8,010.00 | 7,880.00 | 7,910.00 | 7,910.00 | 119,507 |
| 06 Feb 2024 | 7,920.00 | 8,060.00 | 7,680.00 | 7,980.00 | 7,980.00 | 205,343 |
| 05 Feb 2024 | 8,100.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,900.00 | 151,695 |
| 02 Feb 2024 | 8,010.00 | 8,250.00 | 7,980.00 | 8,070.00 | 8,070.00 | 192,145 |
| 01 Feb 2024 | 8,090.00 | 8,170.00 | 7,910.00 | 7,940.00 | 7,940.00 | 259,842 |
| 31 Jan 2024 | 8,110.00 | 8,560.00 | 8,080.00 | 8,130.00 | 8,130.00 | 673,301 |
| 30 Jan 2024 | 8,220.00 | 8,250.00 | 7,900.00 | 8,150.00 | 8,150.00 | 325,732 |
| 29 Jan 2024 | 8,270.00 | 8,400.00 | 8,080.00 | 8,180.00 | 8,180.00 | 299,298 |
| 26 Jan 2024 | 8,520.00 | 8,530.00 | 8,220.00 | 8,300.00 | 8,300.00 | 374,793 |
| 25 Jan 2024 | 8,440.00 | 8,750.00 | 8,300.00 | 8,510.00 | 8,510.00 | 1,252,966 |
| 24 Jan 2024 | 8,420.00 | 8,420.00 | 8,180.00 | 8,390.00 | 8,390.00 | 255,918 |
| 23 Jan 2024 | 8,350.00 | 8,490.00 | 8,220.00 | 8,380.00 | 8,380.00 | 316,385 |
| 22 Jan 2024 | 8,250.00 | 8,400.00 | 8,160.00 | 8,310.00 | 8,310.00 | 524,250 |
| 19 Jan 2024 | 8,010.00 | 8,090.00 | 7,960.00 | 8,060.00 | 8,060.00 | 275,513 |
| 18 Jan 2024 | 7,930.00 | 7,950.00 | 7,730.00 | 7,850.00 | 7,850.00 | 210,405 |
| 17 Jan 2024 | 8,160.00 | 8,250.00 | 7,890.00 | 7,890.00 | 7,890.00 | 191,437 |
| 16 Jan 2024 | 8,170.00 | 8,260.00 | 8,020.00 | 8,090.00 | 8,090.00 | 144,524 |
| 15 Jan 2024 | 8,210.00 | 8,310.00 | 8,140.00 | 8,190.00 | 8,190.00 | 107,056 |
| 12 Jan 2024 | 8,350.00 | 8,370.00 | 8,100.00 | 8,200.00 | 8,200.00 | 199,662 |
| 11 Jan 2024 | 8,560.00 | 8,560.00 | 8,230.00 | 8,290.00 | 8,290.00 | 256,326 |
| 10 Jan 2024 | 8,720.00 | 8,720.00 | 8,420.00 | 8,490.00 | 8,490.00 | 178,838 |
| 09 Jan 2024 | 8,830.00 | 8,910.00 | 8,550.00 | 8,700.00 | 8,700.00 | 289,293 |
| 08 Jan 2024 | 8,800.00 | 8,820.00 | 8,640.00 | 8,690.00 | 8,690.00 | 193,264 |
| 05 Jan 2024 | 8,900.00 | 8,950.00 | 8,700.00 | 8,820.00 | 8,820.00 | 222,610 |
| 04 Jan 2024 | 8,690.00 | 9,070.00 | 8,620.00 | 8,850.00 | 8,850.00 | 712,956 |
| 03 Jan 2024 | 8,600.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,700.00 | 226,864 |
| 02 Jan 2024 | 8,420.00 | 8,780.00 | 8,400.00 | 8,700.00 | 8,700.00 | 476,524 |
| 28 Dec 2023 | 8,490.00 | 8,490.00 | 8,340.00 | 8,420.00 | 8,420.00 | 143,368 |
| 27 Dec 2023 | 8,350.00 | 8,470.00 | 8,290.00 | 8,420.00 | 8,420.00 | 180,649 |
| 27 Dec 2023 | 100 Dividend | |||||
| 26 Dec 2023 | 8,390.00 | 8,420.00 | 8,240.00 | 8,310.00 | 8,210.00 | 162,386 |
| 22 Dec 2023 | 8,560.00 | 8,570.00 | 8,310.00 | 8,360.00 | 8,259.40 | 250,493 |
| 21 Dec 2023 | 8,380.00 | 8,500.00 | 8,290.00 | 8,420.00 | 8,318.68 | 220,137 |
| 20 Dec 2023 | 8,430.00 | 8,550.00 | 8,350.00 | 8,430.00 | 8,328.56 | 344,331 |
| 19 Dec 2023 | 8,390.00 | 8,460.00 | 8,220.00 | 8,330.00 | 8,229.76 | 182,235 |
| 18 Dec 2023 | 8,430.00 | 8,530.00 | 8,290.00 | 8,390.00 | 8,289.04 | 228,618 |
| 15 Dec 2023 | 8,370.00 | 8,480.00 | 8,250.00 | 8,290.00 | 8,190.24 | 230,988 |
| 14 Dec 2023 | 8,580.00 | 8,580.00 | 8,230.00 | 8,300.00 | 8,200.12 | 362,418 |
| 13 Dec 2023 | 8,160.00 | 8,540.00 | 8,110.00 | 8,380.00 | 8,279.16 | 633,485 |
| 12 Dec 2023 | 7,900.00 | 8,250.00 | 7,900.00 | 8,140.00 | 8,042.05 | 338,610 |
| 11 Dec 2023 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,706.14 | 74,438 |
| 08 Dec 2023 | 7,750.00 | 7,880.00 | 7,710.00 | 7,830.00 | 7,735.78 | 100,936 |
| 07 Dec 2023 | 7,630.00 | 7,690.00 | 7,570.00 | 7,580.00 | 7,488.78 | 83,982 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.