Unick Corporation (KOSDAQ:011320)
South Korea · Delayed Price · Currency is KRW 3,780.00
-110.00 (-2.83%)
At close: Aug 20, 2026
Unick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3,830.00 | 3,905.00 | 3,740.00 | 3,780.00 | 3,780.00 | -2.83% | 26,683 |
| Aug 19, 2026 | 3,920.00 | 3,920.00 | 3,740.00 | 3,890.00 | 3,890.00 | 0.26% | 16,617 |
| Aug 18, 2026 | 3,965.00 | 3,965.00 | 3,810.00 | 3,880.00 | 3,880.00 | -1.52% | 22,345 |
| Aug 14, 2026 | 3,890.00 | 3,945.00 | 3,875.00 | 3,940.00 | 3,940.00 | 1.29% | 30,967 |
| Aug 13, 2026 | 3,950.00 | 4,000.00 | 3,850.00 | 3,890.00 | 3,890.00 | -1.52% | 12,092 |
| Aug 12, 2026 | 3,900.00 | 3,975.00 | 3,860.00 | 3,950.00 | 3,950.00 | 0.64% | 21,183 |
| Aug 11, 2026 | 3,835.00 | 3,930.00 | 3,800.00 | 3,925.00 | 3,925.00 | 2.35% | 55,009 |
| Aug 10, 2026 | 3,755.00 | 3,890.00 | 3,755.00 | 3,835.00 | 3,835.00 | 1.99% | 29,878 |
| Aug 7, 2026 | 3,795.00 | 3,800.00 | 3,675.00 | 3,760.00 | 3,760.00 | -0.27% | 25,560 |
| Aug 6, 2026 | 3,720.00 | 3,795.00 | 3,720.00 | 3,770.00 | 3,770.00 | 0.40% | 9,992 |
| Aug 5, 2026 | 3,740.00 | 3,765.00 | 3,690.00 | 3,755.00 | 3,755.00 | 0.81% | 8,487 |
| Aug 4, 2026 | 3,785.00 | 3,785.00 | 3,600.00 | 3,725.00 | 3,725.00 | 4.34% | 28,927 |
| Aug 3, 2026 | 3,730.00 | 3,800.00 | 3,560.00 | 3,570.00 | 3,570.00 | -4.55% | 21,614 |
| Jul 31, 2026 | 3,640.00 | 3,795.00 | 3,595.00 | 3,740.00 | 3,740.00 | 2.75% | 66,438 |
| 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 |