UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 9,200.00
+100.00 (1.10%)
At close: Dec 5, 2025
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,070.00 | 9,260.00 | 9,010.00 | 9,080.00 | - | -0.22% | 198,017 |
| Dec 4, 2025 | 9,530.00 | 9,590.00 | 9,000.00 | 9,100.00 | 9,100.00 | -5.21% | 725,148 |
| Dec 3, 2025 | 9,730.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.83% | 250,171 |
| Dec 2, 2025 | 9,660.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,680.00 | - | 287,786 |
| Dec 1, 2025 | 9,950.00 | 10,070.00 | 9,620.00 | 9,680.00 | 9,680.00 | -1.33% | 291,531 |
| Nov 28, 2025 | 9,700.00 | 9,820.00 | 9,580.00 | 9,810.00 | 9,810.00 | 1.66% | 178,154 |
| Nov 27, 2025 | 9,790.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.92% | 240,525 |
| Nov 26, 2025 | 9,880.00 | 9,880.00 | 9,550.00 | 9,740.00 | 9,740.00 | -1.42% | 294,159 |
| Nov 25, 2025 | 9,580.00 | 10,190.00 | 9,580.00 | 9,880.00 | 9,880.00 | 5.78% | 683,138 |
| Nov 24, 2025 | 9,440.00 | 9,530.00 | 9,160.00 | 9,340.00 | 9,340.00 | 0.76% | 417,480 |
| Nov 21, 2025 | 9,650.00 | 9,900.00 | 9,250.00 | 9,270.00 | 9,270.00 | -8.94% | 824,466 |
| Nov 20, 2025 | 10,520.00 | 10,820.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.29% | 732,584 |
| Nov 19, 2025 | 10,530.00 | 10,620.00 | 10,000.00 | 10,210.00 | 10,210.00 | -3.95% | 691,918 |
| Nov 18, 2025 | 10,510.00 | 11,070.00 | 10,380.00 | 10,630.00 | 10,630.00 | -1.39% | 1,044,343 |
| Nov 17, 2025 | 9,790.00 | 10,960.00 | 9,790.00 | 10,780.00 | 10,780.00 | 11.94% | 1,947,910 |
| Nov 14, 2025 | 10,000.00 | 10,050.00 | 9,530.00 | 9,630.00 | 9,630.00 | -7.05% | 828,845 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,360.00 | -1.52% | 488,351 |
| Nov 12, 2025 | 10,790.00 | 10,790.00 | 10,150.00 | 10,520.00 | 10,520.00 | -2.05% | 669,482 |
| Nov 11, 2025 | 10,470.00 | 11,070.00 | 10,310.00 | 10,740.00 | 10,740.00 | 5.40% | 1,648,359 |
| Nov 10, 2025 | 9,850.00 | 10,260.00 | 9,550.00 | 10,190.00 | 10,190.00 | 4.19% | 520,178 |
| Nov 7, 2025 | 10,200.00 | 10,690.00 | 9,620.00 | 9,780.00 | 9,780.00 | -6.59% | 864,241 |
| Nov 6, 2025 | 10,020.00 | 10,710.00 | 9,740.00 | 10,470.00 | 10,470.00 | 6.84% | 1,186,887 |
| Nov 5, 2025 | 10,540.00 | 10,540.00 | 9,590.00 | 9,800.00 | 9,800.00 | -8.07% | 1,139,791 |
| Nov 4, 2025 | 9,950.00 | 11,010.00 | 9,950.00 | 10,660.00 | 10,660.00 | 7.46% | 2,473,706 |
| Nov 3, 2025 | 10,020.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,920.00 | -0.90% | 411,885 |
| Oct 31, 2025 | 9,980.00 | 10,010.00 | 9,870.00 | 10,010.00 | 10,010.00 | - | 242,653 |
| Oct 30, 2025 | 10,050.00 | 10,230.00 | 9,850.00 | 10,010.00 | 10,010.00 | -0.40% | 359,209 |
| Oct 29, 2025 | 10,130.00 | 10,360.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.50% | 457,626 |
| Oct 28, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 268,356 |
| Oct 27, 2025 | 10,450.00 | 10,450.00 | 10,030.00 | 10,250.00 | 10,250.00 | 0.79% | 358,357 |
| Oct 24, 2025 | 10,170.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,170.00 | 2.31% | 511,490 |
| Oct 23, 2025 | 9,900.00 | 10,030.00 | 9,650.00 | 9,940.00 | 9,940.00 | -0.20% | 273,333 |
| Oct 22, 2025 | 9,990.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,960.00 | -0.30% | 371,241 |
| Oct 21, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,990.00 | -2.15% | 475,815 |
| Oct 20, 2025 | 10,110.00 | 10,420.00 | 9,970.00 | 10,210.00 | 10,210.00 | 1.09% | 360,965 |
| Oct 17, 2025 | 10,250.00 | 10,580.00 | 9,970.00 | 10,100.00 | 10,100.00 | -1.46% | 549,239 |
| Oct 16, 2025 | 10,350.00 | 10,500.00 | 10,170.00 | 10,250.00 | 10,250.00 | -0.97% | 591,847 |
| Oct 15, 2025 | 10,060.00 | 10,365.00 | 9,950.00 | 10,350.00 | 10,350.00 | 3.50% | 619,145 |
| Oct 14, 2025 | 10,830.00 | 10,830.00 | 9,830.00 | 10,000.00 | 10,000.00 | -5.48% | 1,215,922 |
| Oct 13, 2025 | 10,300.00 | 10,590.00 | 10,210.00 | 10,580.00 | 10,580.00 | -1.49% | 822,419 |
| Oct 10, 2025 | 11,750.00 | 11,800.00 | 10,680.00 | 10,740.00 | 10,740.00 | -5.87% | 1,950,155 |
| Oct 2, 2025 | 11,330.00 | 12,380.00 | 11,210.00 | 11,410.00 | 11,410.00 | 4.11% | 3,261,087 |
| Oct 1, 2025 | 10,510.00 | 11,250.00 | 10,510.00 | 10,960.00 | 10,960.00 | 4.68% | 1,322,951 |
| Sep 30, 2025 | 10,560.00 | 10,720.00 | 10,230.00 | 10,470.00 | 10,470.00 | -0.48% | 525,772 |
| Sep 29, 2025 | 10,170.00 | 10,830.00 | 10,000.00 | 10,520.00 | 10,520.00 | 3.44% | 1,024,126 |
| Sep 26, 2025 | 10,350.00 | 10,410.00 | 9,950.00 | 10,170.00 | 10,170.00 | -2.21% | 739,238 |
| Sep 25, 2025 | 10,300.00 | 10,840.00 | 10,100.00 | 10,400.00 | 10,400.00 | -1.05% | 1,286,449 |
| Sep 24, 2025 | 9,670.00 | 10,540.00 | 9,550.00 | 10,510.00 | 10,510.00 | 8.57% | 2,347,036 |
| Sep 23, 2025 | 9,910.00 | 10,060.00 | 9,570.00 | 9,680.00 | 9,680.00 | -1.43% | 590,827 |
| Sep 22, 2025 | 9,500.00 | 9,960.00 | 9,450.00 | 9,820.00 | 9,820.00 | 3.59% | 737,809 |