UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 7,840.00
+110.00 (1.42%)
Aug 29, 2025, 12:40 PM KST
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,810.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,730.00 | -2.64% | 377,696 |
| Aug 27, 2025 | 7,790.00 | 7,960.00 | 7,630.00 | 7,940.00 | 7,940.00 | 2.58% | 573,653 |
| Aug 26, 2025 | 7,550.00 | 7,800.00 | 7,520.00 | 7,740.00 | 7,740.00 | 1.57% | 312,598 |
| Aug 25, 2025 | 7,530.00 | 7,660.00 | 7,470.00 | 7,620.00 | 7,620.00 | 2.97% | 313,537 |
| Aug 22, 2025 | 7,630.00 | 7,690.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 511,698 |
| Aug 21, 2025 | 7,450.00 | 7,680.00 | 7,340.00 | 7,600.00 | 7,600.00 | 3.54% | 692,571 |
| Aug 20, 2025 | 7,400.00 | 7,480.00 | 7,270.00 | 7,340.00 | 7,340.00 | -3.17% | 427,292 |
| Aug 19, 2025 | 7,880.00 | 7,890.00 | 7,490.00 | 7,580.00 | 7,580.00 | -3.56% | 633,776 |
| Aug 18, 2025 | 8,100.00 | 8,160.00 | 7,780.00 | 7,860.00 | 7,860.00 | -6.54% | 1,209,289 |
| Aug 14, 2025 | 8,510.00 | 8,570.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.06% | 795,112 |
| Aug 13, 2025 | 8,040.00 | 8,770.00 | 7,970.00 | 8,500.00 | 8,500.00 | 9.25% | 6,352,977 |
| Aug 12, 2025 | 7,800.00 | 8,130.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.52% | 706,531 |
| Aug 11, 2025 | 7,980.00 | 8,500.00 | 7,680.00 | 7,900.00 | 7,900.00 | 2.73% | 3,321,402 |
| Aug 8, 2025 | 6,940.00 | 7,750.00 | 6,910.00 | 7,690.00 | 7,690.00 | 11.61% | 2,866,350 |
| Aug 7, 2025 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.29% | 145,068 |
| Aug 6, 2025 | 6,820.00 | 6,870.00 | 6,730.00 | 6,870.00 | 6,870.00 | 0.15% | 107,486 |
| Aug 5, 2025 | 6,900.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | 0.44% | 147,195 |
| Aug 4, 2025 | 6,790.00 | 6,910.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.15% | 113,811 |
| Aug 1, 2025 | 7,050.00 | 7,060.00 | 6,780.00 | 6,820.00 | 6,820.00 | -4.88% | 262,274 |
| Jul 31, 2025 | 7,210.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,170.00 | 0.56% | 302,827 |
| Jul 30, 2025 | 7,170.00 | 7,350.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.14% | 561,233 |
| Jul 29, 2025 | 7,260.00 | 7,270.00 | 6,960.00 | 7,120.00 | 7,120.00 | 0.42% | 518,215 |
| Jul 28, 2025 | 6,860.00 | 7,140.00 | 6,810.00 | 7,090.00 | 7,090.00 | 3.65% | 507,183 |
| Jul 25, 2025 | 6,780.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,840.00 | 0.88% | 105,581 |
| Jul 24, 2025 | 6,900.00 | 7,010.00 | 6,760.00 | 6,780.00 | 6,780.00 | -1.45% | 163,142 |
| Jul 23, 2025 | 6,880.00 | 6,940.00 | 6,680.00 | 6,880.00 | 6,880.00 | 0.15% | 189,090 |
| Jul 22, 2025 | 7,110.00 | 7,110.00 | 6,820.00 | 6,870.00 | 6,870.00 | -2.97% | 211,022 |
| Jul 21, 2025 | 6,960.00 | 7,210.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1.87% | 322,181 |
| Jul 18, 2025 | 7,160.00 | 7,170.00 | 6,910.00 | 6,950.00 | 6,950.00 | -2.11% | 341,246 |
| Jul 17, 2025 | 7,070.00 | 7,100.00 | 6,890.00 | 7,100.00 | 7,100.00 | 0.42% | 286,169 |
| Jul 16, 2025 | 6,970.00 | 7,190.00 | 6,870.00 | 7,070.00 | 7,070.00 | 1.58% | 433,448 |
| Jul 15, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1.16% | 242,589 |
| Jul 14, 2025 | 6,810.00 | 6,970.00 | 6,740.00 | 6,880.00 | 6,880.00 | 1.18% | 344,580 |
| Jul 11, 2025 | 6,600.00 | 7,000.00 | 6,590.00 | 6,800.00 | 6,800.00 | 3.82% | 591,638 |
| Jul 10, 2025 | 6,640.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,550.00 | -1.36% | 286,242 |
| Jul 9, 2025 | 6,450.00 | 6,720.00 | 6,400.00 | 6,640.00 | 6,640.00 | 3.27% | 396,121 |
| Jul 8, 2025 | 6,520.00 | 6,620.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.38% | 207,878 |
| Jul 7, 2025 | 6,570.00 | 6,590.00 | 6,400.00 | 6,520.00 | 6,520.00 | -0.76% | 291,978 |
| Jul 4, 2025 | 6,490.00 | 6,750.00 | 6,370.00 | 6,570.00 | 6,570.00 | 3.30% | 885,990 |
| Jul 3, 2025 | 6,080.00 | 6,360.00 | 6,080.00 | 6,360.00 | 6,360.00 | 4.95% | 281,621 |
| Jul 2, 2025 | 6,080.00 | 6,100.00 | 5,950.00 | 6,060.00 | 6,060.00 | -0.66% | 150,386 |
| Jul 1, 2025 | 6,120.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.33% | 224,299 |
| Jun 30, 2025 | 6,160.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.65% | 66,831 |
| Jun 27, 2025 | 6,370.00 | 6,390.00 | 6,140.00 | 6,160.00 | 6,160.00 | -3.45% | 110,006 |
| Jun 26, 2025 | 6,420.00 | 6,490.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.47% | 135,292 |
| Jun 25, 2025 | 6,350.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.93% | 138,215 |
| Jun 24, 2025 | 6,080.00 | 6,280.00 | 6,080.00 | 6,230.00 | 6,230.00 | 3.83% | 187,447 |
| Jun 23, 2025 | 6,110.00 | 6,130.00 | 5,935.00 | 6,000.00 | 6,000.00 | -3.38% | 158,448 |
| Jun 20, 2025 | 6,200.00 | 6,260.00 | 6,120.00 | 6,210.00 | 6,210.00 | 0.32% | 127,397 |
| Jun 19, 2025 | 6,350.00 | 6,350.00 | 6,120.00 | 6,190.00 | 6,190.00 | -1.59% | 127,521 |