UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 8,870.00
-220.00 (-2.42%)
Aug 28, 2026, 3:30 PM KST
UNISEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,090.00 | 9,090.00 | 8,740.00 | 8,870.00 | 8,870.00 | -2.42% | 200,819 |
| Aug 27, 2026 | 9,390.00 | 9,460.00 | 9,040.00 | 9,090.00 | 9,090.00 | -1.52% | 164,195 |
| Aug 26, 2026 | 9,350.00 | 9,660.00 | 9,030.00 | 9,230.00 | 9,230.00 | -1.18% | 207,405 |
| Aug 25, 2026 | 8,600.00 | 9,360.00 | 8,380.00 | 9,340.00 | 9,340.00 | 5.66% | 283,304 |
| Aug 24, 2026 | 9,030.00 | 9,150.00 | 8,700.00 | 8,840.00 | 8,840.00 | -2.00% | 167,825 |
| Aug 21, 2026 | 9,090.00 | 9,300.00 | 8,940.00 | 9,020.00 | 9,020.00 | -3.43% | 197,337 |
| Aug 20, 2026 | 9,670.00 | 9,730.00 | 9,200.00 | 9,340.00 | 9,340.00 | -2.20% | 359,185 |
| Aug 19, 2026 | 9,310.00 | 10,350.00 | 8,970.00 | 9,550.00 | 9,550.00 | -2.05% | 863,786 |
| Aug 18, 2026 | 9,110.00 | 9,950.00 | 8,990.00 | 9,750.00 | 9,750.00 | 11.30% | 768,859 |
| Aug 14, 2026 | 8,840.00 | 8,900.00 | 8,410.00 | 8,760.00 | 8,760.00 | 0.23% | 149,435 |
| Aug 13, 2026 | 8,850.00 | 8,900.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.23% | 163,002 |
| Aug 12, 2026 | 8,530.00 | 8,790.00 | 8,330.00 | 8,760.00 | 8,760.00 | 3.79% | 163,031 |
| Aug 11, 2026 | 8,010.00 | 8,580.00 | 8,000.00 | 8,440.00 | 8,440.00 | 2.93% | 169,562 |
| Aug 10, 2026 | 7,560.00 | 8,210.00 | 7,560.00 | 8,200.00 | 8,200.00 | 9.19% | 191,486 |
| Aug 7, 2026 | 7,960.00 | 8,000.00 | 7,370.00 | 7,510.00 | 7,510.00 | -1.57% | 177,098 |
| Aug 6, 2026 | 7,750.00 | 7,800.00 | 7,460.00 | 7,630.00 | 7,630.00 | -2.43% | 116,208 |
| Aug 5, 2026 | 8,000.00 | 8,040.00 | 7,780.00 | 7,820.00 | 7,820.00 | 2.89% | 136,299 |
| Aug 4, 2026 | 7,500.00 | 7,680.00 | 7,270.00 | 7,600.00 | 7,600.00 | 2.98% | 145,602 |
| Aug 3, 2026 | 7,450.00 | 7,620.00 | 7,170.00 | 7,380.00 | 7,380.00 | -1.47% | 158,069 |
| Jul 31, 2026 | 6,890.00 | 7,520.00 | 6,890.00 | 7,490.00 | 7,490.00 | 18.89% | 222,054 |
| Jul 30, 2026 | 6,100.00 | 6,730.00 | 6,100.00 | 6,300.00 | 6,300.00 | -3.52% | 209,145 |
| Jul 29, 2026 | 7,060.00 | 7,190.00 | 6,000.00 | 6,530.00 | 6,530.00 | -6.45% | 326,262 |
| Jul 28, 2026 | 7,410.00 | 7,410.00 | 6,900.00 | 6,980.00 | 6,980.00 | -10.05% | 145,542 |
| Jul 27, 2026 | 7,620.00 | 7,790.00 | 7,490.00 | 7,760.00 | 7,760.00 | 4.86% | 99,394 |
| Jul 24, 2026 | 7,790.00 | 7,790.00 | 7,240.00 | 7,400.00 | 7,400.00 | -5.97% | 208,034 |
| Jul 23, 2026 | 7,750.00 | 7,900.00 | 7,520.00 | 7,870.00 | 7,870.00 | 2.74% | 205,367 |
| Jul 22, 2026 | 8,170.00 | 8,260.00 | 7,620.00 | 7,660.00 | 7,660.00 | -2.17% | 188,012 |
| Jul 21, 2026 | 7,620.00 | 7,860.00 | 7,400.00 | 7,830.00 | 7,830.00 | 1.56% | 171,311 |
| Jul 20, 2026 | 8,100.00 | 8,400.00 | 7,650.00 | 7,710.00 | 7,710.00 | -8.97% | 221,028 |
| Jul 16, 2026 | 8,820.00 | 8,830.00 | 8,360.00 | 8,470.00 | 8,470.00 | -7.03% | 137,785 |
| Jul 15, 2026 | 8,820.00 | 9,260.00 | 8,730.00 | 9,110.00 | 9,110.00 | 8.32% | 198,835 |
| Jul 14, 2026 | 8,530.00 | 8,700.00 | 8,030.00 | 8,410.00 | 8,410.00 | -2.44% | 161,317 |
| Jul 13, 2026 | 8,950.00 | 9,270.00 | 8,590.00 | 8,620.00 | 8,620.00 | -4.12% | 219,554 |
| Jul 10, 2026 | 8,670.00 | 9,080.00 | 8,580.00 | 8,990.00 | 8,990.00 | 8.31% | 250,606 |
| Jul 9, 2026 | 8,350.00 | 8,680.00 | 8,110.00 | 8,300.00 | 8,300.00 | 1.34% | 224,039 |
| Jul 8, 2026 | 8,440.00 | 8,750.00 | 8,120.00 | 8,190.00 | 8,190.00 | -5.32% | 265,954 |
| Jul 7, 2026 | 9,050.00 | 9,280.00 | 8,500.00 | 8,650.00 | 8,650.00 | -5.15% | 264,599 |
| Jul 6, 2026 | 9,520.00 | 9,560.00 | 8,660.00 | 9,120.00 | 9,120.00 | -3.90% | 259,145 |
| Jul 3, 2026 | 9,280.00 | 9,520.00 | 8,700.00 | 9,490.00 | 9,490.00 | 2.37% | 188,282 |
| Jul 2, 2026 | 10,300.00 | 10,300.00 | 9,270.00 | 9,270.00 | 9,270.00 | -13.53% | 278,592 |
| Jul 1, 2026 | 10,760.00 | 11,320.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.28% | 518,033 |
| Jun 30, 2026 | 10,500.00 | 11,330.00 | 10,380.00 | 10,750.00 | 10,750.00 | 0.94% | 348,824 |
| Jun 29, 2026 | 9,100.00 | 10,670.00 | 9,000.00 | 10,650.00 | 10,650.00 | 20.61% | 558,812 |
| Jun 26, 2026 | 9,130.00 | 9,310.00 | 8,570.00 | 8,830.00 | 8,830.00 | -3.29% | 307,115 |
| Jun 25, 2026 | 9,700.00 | 9,880.00 | 9,050.00 | 9,130.00 | 9,130.00 | -2.25% | 180,314 |
| Jun 24, 2026 | 9,510.00 | 9,700.00 | 8,950.00 | 9,340.00 | 9,340.00 | -1.79% | 343,651 |
| Jun 23, 2026 | 10,630.00 | 10,630.00 | 9,510.00 | 9,510.00 | 9,510.00 | -11.45% | 356,744 |
| Jun 22, 2026 | 10,210.00 | 10,940.00 | 10,200.00 | 10,740.00 | 10,740.00 | 1.61% | 223,244 |
| Jun 19, 2026 | 11,610.00 | 11,710.00 | 10,280.00 | 10,570.00 | 10,570.00 | -5.54% | 550,718 |
| Jun 18, 2026 | 11,490.00 | 11,500.00 | 10,910.00 | 11,190.00 | 11,190.00 | -2.61% | 316,665 |