Unick Corporation (KOSDAQ:011320)
South Korea · Delayed Price · Currency is KRW 3,640.00
+40.00 (1.11%)
At close: Jul 30, 2026
Unick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,505.00 | 3,705.00 | 3,410.00 | 3,640.00 | 3,640.00 | 1.11% | 24,057 |
| Jul 29, 2026 | 3,720.00 | 3,825.00 | 3,495.00 | 3,600.00 | 3,600.00 | -3.23% | 52,133 |
| Jul 28, 2026 | 3,700.00 | 3,815.00 | 3,650.00 | 3,720.00 | 3,720.00 | 0.54% | 48,148 |
| Jul 27, 2026 | 3,700.00 | 3,860.00 | 3,695.00 | 3,700.00 | 3,700.00 | 0.14% | 42,626 |
| Jul 24, 2026 | 3,725.00 | 3,755.00 | 3,680.00 | 3,695.00 | 3,695.00 | -0.94% | 29,750 |
| Jul 23, 2026 | 3,640.00 | 3,755.00 | 3,640.00 | 3,730.00 | 3,730.00 | 2.47% | 40,833 |
| Jul 22, 2026 | 3,610.00 | 3,805.00 | 3,610.00 | 3,640.00 | 3,640.00 | 1.25% | 64,699 |
| Jul 21, 2026 | 3,465.00 | 3,670.00 | 3,420.00 | 3,595.00 | 3,595.00 | 3.01% | 38,065 |
| Jul 20, 2026 | 3,465.00 | 3,630.00 | 3,465.00 | 3,490.00 | 3,490.00 | -0.99% | 45,482 |
| Jul 16, 2026 | 3,595.00 | 3,680.00 | 3,525.00 | 3,525.00 | 3,525.00 | -1.95% | 16,836 |
| Jul 15, 2026 | 3,460.00 | 3,625.00 | 3,460.00 | 3,595.00 | 3,595.00 | 2.13% | 18,972 |
| Jul 14, 2026 | 3,565.00 | 3,625.00 | 3,410.00 | 3,520.00 | 3,520.00 | -0.71% | 75,524 |
| Jul 13, 2026 | 3,720.00 | 3,720.00 | 3,500.00 | 3,545.00 | 3,545.00 | -3.41% | 65,870 |
| Jul 10, 2026 | 3,680.00 | 3,770.00 | 3,610.00 | 3,670.00 | 3,670.00 | 1.38% | 20,265 |
| Jul 9, 2026 | 3,820.00 | 3,820.00 | 3,560.00 | 3,620.00 | 3,620.00 | -2.03% | 50,580 |
| Jul 8, 2026 | 3,825.00 | 3,830.00 | 3,645.00 | 3,695.00 | 3,695.00 | -3.40% | 42,897 |
| Jul 7, 2026 | 3,850.00 | 3,850.00 | 3,700.00 | 3,825.00 | 3,825.00 | - | 29,531 |
| Jul 6, 2026 | 3,795.00 | 3,855.00 | 3,705.00 | 3,825.00 | 3,825.00 | 0.92% | 19,197 |
| Jul 3, 2026 | 3,685.00 | 3,795.00 | 3,615.00 | 3,790.00 | 3,790.00 | 2.02% | 23,721 |
| Jul 2, 2026 | 3,805.00 | 3,805.00 | 3,650.00 | 3,715.00 | 3,715.00 | -2.37% | 24,959 |
| Jul 1, 2026 | 3,775.00 | 3,860.00 | 3,725.00 | 3,805.00 | 3,805.00 | 2.15% | 32,530 |
| Jun 30, 2026 | 3,830.00 | 3,865.00 | 3,710.00 | 3,725.00 | 3,725.00 | -2.49% | 33,709 |
| Jun 29, 2026 | 3,565.00 | 3,820.00 | 3,565.00 | 3,820.00 | 3,820.00 | 5.82% | 47,974 |
| Jun 26, 2026 | 3,715.00 | 3,715.00 | 3,555.00 | 3,610.00 | 3,610.00 | -2.30% | 66,344 |
| Jun 25, 2026 | 3,890.00 | 3,920.00 | 3,695.00 | 3,695.00 | 3,695.00 | -2.38% | 37,333 |
| Jun 24, 2026 | 3,600.00 | 3,890.00 | 3,600.00 | 3,785.00 | 3,785.00 | 3.70% | 45,982 |
| Jun 23, 2026 | 3,880.00 | 3,940.00 | 3,650.00 | 3,650.00 | 3,650.00 | -6.77% | 91,403 |
| Jun 22, 2026 | 3,985.00 | 4,040.00 | 3,870.00 | 3,915.00 | 3,915.00 | -2.13% | 41,255 |
| Jun 19, 2026 | 4,000.00 | 4,015.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 55,111 |
| Jun 18, 2026 | 4,060.00 | 4,135.00 | 3,935.00 | 4,000.00 | 4,000.00 | -0.74% | 53,161 |
| Jun 17, 2026 | 4,110.00 | 4,110.00 | 3,980.00 | 4,030.00 | 4,030.00 | 0.12% | 28,545 |
| Jun 16, 2026 | 4,015.00 | 4,100.00 | 3,980.00 | 4,025.00 | 4,025.00 | 0.25% | 21,543 |
| Jun 15, 2026 | 3,980.00 | 4,140.00 | 3,980.00 | 4,015.00 | 4,015.00 | 1.39% | 62,726 |
| Jun 12, 2026 | 4,095.00 | 4,155.00 | 3,950.00 | 3,960.00 | 3,960.00 | -3.30% | 42,857 |
| Jun 11, 2026 | 4,005.00 | 4,200.00 | 3,965.00 | 4,095.00 | 4,095.00 | 1.49% | 31,493 |
| Jun 10, 2026 | 4,035.00 | 4,135.00 | 3,930.00 | 4,035.00 | 4,035.00 | -1.94% | 23,521 |
| Jun 9, 2026 | 3,910.00 | 4,190.00 | 3,910.00 | 4,115.00 | 4,115.00 | 6.19% | 41,302 |
| Jun 8, 2026 | 4,055.00 | 4,055.00 | 3,710.00 | 3,875.00 | 3,875.00 | -5.60% | 81,026 |
| Jun 5, 2026 | 4,390.00 | 4,390.00 | 4,100.00 | 4,105.00 | 4,105.00 | -6.60% | 93,941 |
| Jun 4, 2026 | 4,470.00 | 4,480.00 | 4,250.00 | 4,395.00 | 4,395.00 | -1.68% | 83,405 |
| Jun 2, 2026 | 4,415.00 | 4,765.00 | 4,320.00 | 4,470.00 | 4,470.00 | 1.25% | 205,041 |
| Jun 1, 2026 | 4,460.00 | 4,510.00 | 4,280.00 | 4,415.00 | 4,415.00 | -1.12% | 156,542 |
| May 29, 2026 | 4,460.00 | 4,635.00 | 4,350.00 | 4,465.00 | 4,465.00 | 0.11% | 92,863 |
| May 28, 2026 | 4,375.00 | 4,625.00 | 4,305.00 | 4,460.00 | 4,460.00 | 1.94% | 149,222 |
| May 27, 2026 | 4,280.00 | 4,470.00 | 4,245.00 | 4,375.00 | 4,375.00 | 3.18% | 119,804 |
| May 26, 2026 | 4,480.00 | 4,565.00 | 4,210.00 | 4,240.00 | 4,240.00 | -5.25% | 85,823 |
| May 22, 2026 | 4,145.00 | 4,600.00 | 4,145.00 | 4,475.00 | 4,475.00 | 7.19% | 93,916 |
| May 21, 2026 | 4,130.00 | 4,305.00 | 4,130.00 | 4,175.00 | 4,175.00 | 1.58% | 45,250 |
| May 20, 2026 | 4,185.00 | 4,185.00 | 4,000.00 | 4,110.00 | 4,110.00 | -0.96% | 46,275 |
| May 19, 2026 | 4,190.00 | 4,210.00 | 4,055.00 | 4,150.00 | 4,150.00 | -0.72% | 32,704 |