UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,740
-670 (-5.87%)
Oct 10, 2025, 3:30 PM KST

UNISEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,750.0011,800.0010,680.0010,740.0010,740.00-5.87%1,963,541
Oct 2, 202511,330.0012,380.0011,210.0011,410.0011,410.004.11%3,283,658
Oct 1, 202510,510.0011,250.0010,510.0010,960.0010,960.004.68%1,324,497
Sep 30, 202510,560.0010,720.0010,230.0010,470.0010,470.00-0.48%527,735
Sep 29, 202510,170.0010,830.0010,000.0010,520.0010,520.003.44%1,024,126
Sep 26, 202510,350.0010,410.009,950.0010,170.0010,170.00-2.21%739,238
Sep 25, 202510,300.0010,840.0010,100.0010,400.0010,400.00-1.05%1,289,734
Sep 24, 20259,670.0010,540.009,550.0010,510.0010,510.008.57%2,357,926
Sep 23, 20259,910.0010,060.009,570.009,680.009,680.00-1.43%590,827
Sep 22, 20259,500.009,960.009,450.009,820.009,820.003.59%737,809
Sep 19, 20259,850.009,880.009,430.009,480.009,480.00-2.27%589,891
Sep 18, 20259,710.009,990.009,460.009,700.009,700.000.52%1,169,407
Sep 17, 20259,510.009,770.009,320.009,650.009,650.00-0.52%846,326
Sep 16, 20259,610.009,700.009,430.009,700.009,700.000.94%923,655
Sep 15, 20259,050.0010,390.009,020.009,610.009,610.009.83%6,775,579
Sep 12, 20258,750.009,050.008,650.008,750.008,750.001.27%997,677
Sep 11, 20258,780.008,780.008,490.008,640.008,640.00-0.58%672,892
Sep 10, 20258,690.008,830.008,580.008,690.008,690.002.36%1,140,108
Sep 9, 20258,290.008,540.008,150.008,490.008,490.003.54%1,077,975
Sep 8, 20258,010.008,260.007,970.008,200.008,200.003.14%657,964
Sep 5, 20258,300.008,300.007,890.007,950.007,950.00-2.69%783,656
Sep 4, 20257,780.008,420.007,670.008,170.008,170.008.21%2,086,834
Sep 3, 20257,390.007,550.007,380.007,550.007,550.001.75%151,160
Sep 2, 20257,440.007,560.007,400.007,420.007,420.00-183,090
Sep 1, 20257,570.007,600.007,360.007,420.007,420.00-4.63%371,173
Aug 29, 20257,760.008,040.007,740.007,780.007,780.000.65%398,537
Aug 28, 20257,810.007,930.007,680.007,730.007,730.00-2.64%378,735
Aug 27, 20257,790.007,960.007,630.007,940.007,940.002.58%573,653
Aug 26, 20257,550.007,800.007,520.007,740.007,740.001.57%312,598
Aug 25, 20257,530.007,660.007,470.007,620.007,620.002.97%313,537
Aug 22, 20257,630.007,690.007,300.007,400.007,400.00-2.63%511,698
Aug 21, 20257,450.007,680.007,340.007,600.007,600.003.54%692,571
Aug 20, 20257,400.007,480.007,270.007,340.007,340.00-3.17%427,292
Aug 19, 20257,880.007,890.007,490.007,580.007,580.00-3.56%633,776
Aug 18, 20258,100.008,160.007,780.007,860.007,860.00-6.54%1,209,289
Aug 14, 20258,510.008,570.008,330.008,410.008,410.00-1.06%795,112
Aug 13, 20258,040.008,770.007,970.008,500.008,500.009.25%6,352,977
Aug 12, 20257,800.008,130.007,740.007,780.007,780.00-1.52%706,531
Aug 11, 20257,980.008,500.007,680.007,900.007,900.002.73%3,321,402
Aug 8, 20256,940.007,750.006,910.007,690.007,690.0011.61%2,866,350
Aug 7, 20257,030.007,030.006,880.006,890.006,890.000.29%145,068
Aug 6, 20256,820.006,870.006,730.006,870.006,870.000.15%107,486
Aug 5, 20256,900.007,040.006,780.006,860.006,860.000.44%147,195
Aug 4, 20256,790.006,910.006,750.006,830.006,830.000.15%113,811
Aug 1, 20257,050.007,060.006,780.006,820.006,820.00-4.88%262,274
Jul 31, 20257,210.007,240.007,010.007,170.007,170.000.56%302,827
Jul 30, 20257,170.007,350.007,030.007,130.007,130.000.14%561,233
Jul 29, 20257,260.007,270.006,960.007,120.007,120.000.42%518,215
Jul 28, 20256,860.007,140.006,810.007,090.007,090.003.65%507,183
Jul 25, 20256,780.006,870.006,710.006,840.006,840.000.88%105,581