Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,310.07 +108.13 (+0.16%) CMC Crypto 200
1,433.64 +9.54 (+0.67%)
Unick Corporation (011320.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4,435.00 | 4,470.00 | 4,425.00 | 4,470.00 | 4,470.00 | 15,800 |
| 23 Apr 2024 | 4,480.00 | 4,515.00 | 4,410.00 | 4,435.00 | 4,435.00 | 36,262 |
| 22 Apr 2024 | 4,520.00 | 4,540.00 | 4,435.00 | 4,480.00 | 4,480.00 | 17,125 |
| 19 Apr 2024 | 4,595.00 | 4,595.00 | 4,425.00 | 4,495.00 | 4,495.00 | 34,701 |
| 18 Apr 2024 | 4,445.00 | 4,595.00 | 4,445.00 | 4,595.00 | 4,595.00 | 54,694 |
| 17 Apr 2024 | 4,465.00 | 4,910.00 | 4,410.00 | 4,550.00 | 4,550.00 | 300,427 |
| 16 Apr 2024 | 4,410.00 | 4,465.00 | 4,375.00 | 4,465.00 | 4,465.00 | 32,316 |
| 15 Apr 2024 | 4,450.00 | 4,485.00 | 4,400.00 | 4,460.00 | 4,460.00 | 40,828 |
| 12 Apr 2024 | 4,460.00 | 4,580.00 | 4,460.00 | 4,560.00 | 4,560.00 | 25,258 |
| 11 Apr 2024 | 4,485.00 | 4,580.00 | 4,425.00 | 4,460.00 | 4,460.00 | 33,845 |
| 09 Apr 2024 | 4,415.00 | 4,620.00 | 4,415.00 | 4,570.00 | 4,570.00 | 59,756 |
| 08 Apr 2024 | 4,600.00 | 4,620.00 | 4,415.00 | 4,445.00 | 4,445.00 | 101,307 |
| 05 Apr 2024 | 4,675.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,600.00 | 75,870 |
| 04 Apr 2024 | 4,725.00 | 4,785.00 | 4,655.00 | 4,675.00 | 4,675.00 | 44,848 |
| 03 Apr 2024 | 4,750.00 | 4,755.00 | 4,725.00 | 4,725.00 | 4,725.00 | 29,507 |
| 02 Apr 2024 | 4,785.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | 40,032 |
| 01 Apr 2024 | 4,775.00 | 4,820.00 | 4,775.00 | 4,800.00 | 4,800.00 | 34,255 |
| 29 Mar 2024 | 4,820.00 | 4,830.00 | 4,785.00 | 4,805.00 | 4,805.00 | 24,098 |
| 28 Mar 2024 | 4,770.00 | 4,830.00 | 4,755.00 | 4,825.00 | 4,825.00 | 39,071 |
| 27 Mar 2024 | 4,775.00 | 4,775.00 | 4,740.00 | 4,760.00 | 4,760.00 | 19,395 |
| 26 Mar 2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,755.00 | 4,755.00 | 40,309 |
| 25 Mar 2024 | 4,780.00 | 4,805.00 | 4,755.00 | 4,760.00 | 4,760.00 | 22,284 |
| 22 Mar 2024 | 4,795.00 | 4,830.00 | 4,770.00 | 4,810.00 | 4,810.00 | 21,083 |
| 21 Mar 2024 | 4,775.00 | 4,845.00 | 4,765.00 | 4,810.00 | 4,810.00 | 19,810 |
| 20 Mar 2024 | 4,740.00 | 4,795.00 | 4,740.00 | 4,775.00 | 4,775.00 | 18,367 |
| 19 Mar 2024 | 4,790.00 | 4,800.00 | 4,760.00 | 4,760.00 | 4,760.00 | 31,049 |
| 18 Mar 2024 | 4,815.00 | 4,835.00 | 4,790.00 | 4,810.00 | 4,810.00 | 25,970 |
| 15 Mar 2024 | 4,820.00 | 4,825.00 | 4,790.00 | 4,815.00 | 4,815.00 | 20,471 |
| 14 Mar 2024 | 4,710.00 | 4,835.00 | 4,710.00 | 4,830.00 | 4,830.00 | 55,015 |
| 13 Mar 2024 | 4,780.00 | 4,780.00 | 4,705.00 | 4,750.00 | 4,750.00 | 35,710 |
| 12 Mar 2024 | 4,775.00 | 4,775.00 | 4,735.00 | 4,750.00 | 4,750.00 | 41,847 |
| 11 Mar 2024 | 4,770.00 | 4,810.00 | 4,760.00 | 4,775.00 | 4,775.00 | 29,050 |
| 08 Mar 2024 | 4,800.00 | 4,825.00 | 4,780.00 | 4,810.00 | 4,810.00 | 28,300 |
| 07 Mar 2024 | 4,860.00 | 4,870.00 | 4,795.00 | 4,800.00 | 4,800.00 | 48,665 |
| 06 Mar 2024 | 4,820.00 | 4,850.00 | 4,810.00 | 4,845.00 | 4,845.00 | 39,045 |
| 05 Mar 2024 | 4,835.00 | 4,890.00 | 4,815.00 | 4,820.00 | 4,820.00 | 39,472 |
| 04 Mar 2024 | 4,835.00 | 4,885.00 | 4,835.00 | 4,855.00 | 4,855.00 | 50,058 |
| 29 Feb 2024 | 4,865.00 | 4,930.00 | 4,830.00 | 4,845.00 | 4,845.00 | 115,499 |
| 28 Feb 2024 | 4,915.00 | 4,950.00 | 4,900.00 | 4,905.00 | 4,905.00 | 25,578 |
| 27 Feb 2024 | 4,940.00 | 4,970.00 | 4,895.00 | 4,910.00 | 4,910.00 | 50,202 |
| 26 Feb 2024 | 4,960.00 | 4,990.00 | 4,935.00 | 4,980.00 | 4,980.00 | 38,872 |
| 23 Feb 2024 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,960.00 | 57,805 |
| 22 Feb 2024 | 5,020.00 | 5,040.00 | 4,995.00 | 5,000.00 | 5,000.00 | 34,341 |
| 21 Feb 2024 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 5,020.00 | 31,837 |
| 20 Feb 2024 | 5,090.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | 42,124 |
| 19 Feb 2024 | 5,060.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 50,177 |
| 16 Feb 2024 | 5,040.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 57,015 |
| 15 Feb 2024 | 5,100.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | 30,576 |
| 14 Feb 2024 | 5,000.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 42,298 |
| 13 Feb 2024 | 5,040.00 | 5,090.00 | 5,040.00 | 5,060.00 | 5,060.00 | 50,322 |
| 08 Feb 2024 | 5,020.00 | 5,040.00 | 4,975.00 | 5,040.00 | 5,040.00 | 33,603 |
| 07 Feb 2024 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | 74,499 |
| 06 Feb 2024 | 5,250.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 256,420 |
| 05 Feb 2024 | 5,010.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | 71,342 |
| 02 Feb 2024 | 4,870.00 | 5,070.00 | 4,870.00 | 5,000.00 | 5,000.00 | 146,182 |
| 01 Feb 2024 | 4,820.00 | 4,900.00 | 4,810.00 | 4,870.00 | 4,870.00 | 38,855 |
| 31 Jan 2024 | 4,930.00 | 4,930.00 | 4,810.00 | 4,825.00 | 4,825.00 | 105,870 |
| 30 Jan 2024 | 4,980.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,925.00 | 46,942 |
| 29 Jan 2024 | 5,050.00 | 5,050.00 | 4,935.00 | 4,965.00 | 4,965.00 | 59,698 |
| 26 Jan 2024 | 4,995.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 26,375 |
| 25 Jan 2024 | 5,050.00 | 5,060.00 | 4,935.00 | 4,955.00 | 4,955.00 | 65,751 |
| 24 Jan 2024 | 5,090.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 62,831 |
| 23 Jan 2024 | 5,090.00 | 5,100.00 | 4,985.00 | 5,070.00 | 5,070.00 | 31,955 |
| 22 Jan 2024 | 5,090.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | 44,778 |
| 19 Jan 2024 | 5,020.00 | 5,240.00 | 5,020.00 | 5,090.00 | 5,090.00 | 61,672 |
| 18 Jan 2024 | 4,950.00 | 5,030.00 | 4,925.00 | 5,020.00 | 5,020.00 | 32,363 |
| 17 Jan 2024 | 5,120.00 | 5,120.00 | 4,920.00 | 4,970.00 | 4,970.00 | 87,697 |
| 16 Jan 2024 | 5,180.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | 40,502 |
| 15 Jan 2024 | 5,160.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 41,508 |
| 12 Jan 2024 | 5,240.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 85,141 |
| 11 Jan 2024 | 5,220.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 50,894 |
| 10 Jan 2024 | 5,290.00 | 5,380.00 | 5,210.00 | 5,220.00 | 5,220.00 | 107,620 |
| 09 Jan 2024 | 5,220.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 68,305 |
| 08 Jan 2024 | 5,250.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | 185,081 |
| 05 Jan 2024 | 5,200.00 | 5,580.00 | 5,180.00 | 5,220.00 | 5,220.00 | 886,923 |
| 04 Jan 2024 | 5,220.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 55,402 |
| 03 Jan 2024 | 5,190.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 86,057 |
| 02 Jan 2024 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 64,405 |
| 28 Dec 2023 | 5,120.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 69,576 |
| 27 Dec 2023 | 5,090.00 | 5,160.00 | 5,080.00 | 5,090.00 | 5,090.00 | 35,840 |
| 27 Dec 2023 | 15 Dividend | |||||
| 26 Dec 2023 | 5,150.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,105.00 | 48,076 |
| 22 Dec 2023 | 5,190.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,124.94 | 72,986 |
| 21 Dec 2023 | 5,090.00 | 5,210.00 | 5,070.00 | 5,180.00 | 5,164.82 | 124,495 |
| 20 Dec 2023 | 5,060.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,105.00 | 66,691 |
| 19 Dec 2023 | 5,130.00 | 5,170.00 | 4,980.00 | 5,070.00 | 5,055.15 | 160,584 |
| 18 Dec 2023 | 5,100.00 | 5,320.00 | 5,050.00 | 5,220.00 | 5,204.71 | 240,943 |
| 15 Dec 2023 | 5,030.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,005.29 | 54,496 |
| 14 Dec 2023 | 5,040.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,025.23 | 88,906 |
| 13 Dec 2023 | 5,050.00 | 5,080.00 | 5,030.00 | 5,030.00 | 5,015.26 | 29,273 |
| 12 Dec 2023 | 4,990.00 | 5,110.00 | 4,985.00 | 5,050.00 | 5,035.21 | 43,244 |
| 11 Dec 2023 | 5,010.00 | 5,030.00 | 4,975.00 | 5,030.00 | 5,015.26 | 23,558 |
| 08 Dec 2023 | 5,000.00 | 5,020.00 | 4,985.00 | 5,010.00 | 4,995.32 | 20,496 |
| 07 Dec 2023 | 5,000.00 | 5,040.00 | 4,960.00 | 5,000.00 | 4,985.35 | 20,563 |
| 06 Dec 2023 | 4,990.00 | 5,050.00 | 4,990.00 | 5,030.00 | 5,015.26 | 29,444 |
| 05 Dec 2023 | 5,030.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,005.29 | 51,482 |
| 04 Dec 2023 | 5,120.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,085.06 | 47,231 |
| 01 Dec 2023 | 5,140.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,065.12 | 37,582 |
| 30 Nov 2023 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,124.94 | 50,562 |
| 29 Nov 2023 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 5,065.12 | 41,108 |
| *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.