UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 9,660.00
+410.00 (4.43%)
At close: Dec 30, 2025
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,270.00 | 9,650.00 | 9,180.00 | 9,610.00 | - | 3.89% | 287,999 |
| Dec 29, 2025 | 9,520.00 | 9,520.00 | 9,170.00 | 9,250.00 | 9,250.00 | -1.18% | 279,514 |
| Dec 26, 2025 | 9,200.00 | 9,530.00 | 9,200.00 | 9,360.00 | 9,280.00 | 1.74% | 276,147 |
| Dec 24, 2025 | 9,440.00 | 9,450.00 | 9,170.00 | 9,200.00 | 9,121.37 | -2.02% | 103,327 |
| Dec 23, 2025 | 9,420.00 | 9,430.00 | 9,190.00 | 9,390.00 | 9,309.74 | 0.64% | 177,678 |
| Dec 22, 2025 | 9,120.00 | 9,400.00 | 9,120.00 | 9,330.00 | 9,250.26 | 3.55% | 280,175 |
| Dec 19, 2025 | 9,150.00 | 9,160.00 | 8,850.00 | 9,010.00 | 8,932.99 | -0.11% | 184,093 |
| Dec 18, 2025 | 9,080.00 | 9,220.00 | 8,940.00 | 9,020.00 | 8,942.91 | -2.70% | 194,138 |
| Dec 17, 2025 | 8,670.00 | 9,280.00 | 8,670.00 | 9,270.00 | 9,190.77 | 7.17% | 431,133 |
| Dec 16, 2025 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,576.07 | -4.00% | 307,205 |
| Dec 15, 2025 | 8,910.00 | 9,100.00 | 8,710.00 | 9,010.00 | 8,932.99 | -0.77% | 231,419 |
| Dec 12, 2025 | 9,180.00 | 9,190.00 | 9,000.00 | 9,080.00 | 9,002.39 | -1.09% | 332,871 |
| Dec 11, 2025 | 9,340.00 | 9,400.00 | 9,050.00 | 9,180.00 | 9,101.54 | -1.29% | 300,626 |
| Dec 10, 2025 | 9,700.00 | 9,760.00 | 9,240.00 | 9,300.00 | 9,220.51 | -3.73% | 359,172 |
| Dec 9, 2025 | 9,550.00 | 10,240.00 | 9,460.00 | 9,660.00 | 9,577.44 | 0.10% | 627,997 |
| Dec 8, 2025 | 9,310.00 | 9,690.00 | 9,180.00 | 9,650.00 | 9,567.52 | 4.89% | 569,184 |
| Dec 5, 2025 | 9,070.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,121.37 | 1.10% | 271,278 |
| Dec 4, 2025 | 9,530.00 | 9,590.00 | 9,000.00 | 9,100.00 | 9,022.22 | -5.21% | 725,148 |
| Dec 3, 2025 | 9,730.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,517.95 | -0.83% | 252,717 |
| Dec 2, 2025 | 9,660.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,597.26 | - | 290,203 |
| Dec 1, 2025 | 9,950.00 | 10,070.00 | 9,620.00 | 9,680.00 | 9,597.26 | -1.33% | 292,654 |
| Nov 28, 2025 | 9,700.00 | 9,820.00 | 9,580.00 | 9,810.00 | 9,726.15 | 1.66% | 178,154 |
| Nov 27, 2025 | 9,790.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,567.52 | -0.92% | 241,623 |
| Nov 26, 2025 | 9,880.00 | 9,880.00 | 9,550.00 | 9,740.00 | 9,656.75 | -1.42% | 294,159 |
| Nov 25, 2025 | 9,580.00 | 10,190.00 | 9,580.00 | 9,880.00 | 9,795.56 | 5.78% | 684,324 |
| Nov 24, 2025 | 9,440.00 | 9,530.00 | 9,160.00 | 9,340.00 | 9,260.17 | 0.76% | 420,493 |
| Nov 21, 2025 | 9,650.00 | 9,900.00 | 9,250.00 | 9,270.00 | 9,190.77 | -8.94% | 824,466 |
| Nov 20, 2025 | 10,520.00 | 10,820.00 | 10,040.00 | 10,180.00 | 10,092.99 | -0.29% | 732,584 |
| Nov 19, 2025 | 10,530.00 | 10,620.00 | 10,000.00 | 10,210.00 | 10,122.74 | -3.95% | 691,918 |
| Nov 18, 2025 | 10,510.00 | 11,070.00 | 10,380.00 | 10,630.00 | 10,539.15 | -1.39% | 1,044,343 |
| Nov 17, 2025 | 9,790.00 | 10,960.00 | 9,790.00 | 10,780.00 | 10,687.86 | 11.94% | 1,947,910 |
| Nov 14, 2025 | 10,000.00 | 10,050.00 | 9,530.00 | 9,630.00 | 9,547.69 | -7.05% | 828,845 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,271.45 | -1.52% | 488,351 |
| Nov 12, 2025 | 10,790.00 | 10,790.00 | 10,150.00 | 10,520.00 | 10,430.09 | -2.05% | 669,482 |
| Nov 11, 2025 | 10,470.00 | 11,070.00 | 10,310.00 | 10,740.00 | 10,648.21 | 5.40% | 1,648,359 |
| Nov 10, 2025 | 9,850.00 | 10,260.00 | 9,550.00 | 10,190.00 | 10,102.91 | 4.19% | 520,178 |
| Nov 7, 2025 | 10,200.00 | 10,690.00 | 9,620.00 | 9,780.00 | 9,696.41 | -6.59% | 864,241 |
| Nov 6, 2025 | 10,020.00 | 10,710.00 | 9,740.00 | 10,470.00 | 10,380.51 | 6.84% | 1,186,887 |
| Nov 5, 2025 | 10,540.00 | 10,540.00 | 9,590.00 | 9,800.00 | 9,716.24 | -8.07% | 1,139,791 |
| Nov 4, 2025 | 9,950.00 | 11,010.00 | 9,950.00 | 10,660.00 | 10,568.89 | 7.46% | 2,473,706 |
| Nov 3, 2025 | 10,020.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,835.21 | -0.90% | 411,885 |
| Oct 31, 2025 | 9,980.00 | 10,010.00 | 9,870.00 | 10,010.00 | 9,924.44 | - | 242,653 |
| Oct 30, 2025 | 10,050.00 | 10,230.00 | 9,850.00 | 10,010.00 | 9,924.44 | -0.40% | 359,209 |
| Oct 29, 2025 | 10,130.00 | 10,360.00 | 9,800.00 | 10,050.00 | 9,964.10 | -0.50% | 457,626 |
| Oct 28, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,013.68 | -1.46% | 268,356 |
| Oct 27, 2025 | 10,450.00 | 10,450.00 | 10,030.00 | 10,250.00 | 10,162.39 | 0.79% | 358,357 |
| Oct 24, 2025 | 10,170.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,083.08 | 2.31% | 511,490 |
| Oct 23, 2025 | 9,900.00 | 10,030.00 | 9,650.00 | 9,940.00 | 9,855.04 | -0.20% | 273,333 |
| Oct 22, 2025 | 9,990.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,874.87 | -0.30% | 371,241 |
| Oct 21, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,904.62 | -2.15% | 475,815 |