UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 11,500
-370 (-3.12%)
Apr 30, 2026, 3:30 PM KST
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,980.00 | 11,980.00 | 11,420.00 | 11,500.00 | 11,500.00 | -3.12% | 297,716 |
| Apr 29, 2026 | 11,550.00 | 11,880.00 | 11,400.00 | 11,870.00 | 11,870.00 | 1.02% | 285,160 |
| Apr 28, 2026 | 12,100.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | -3.29% | 381,680 |
| Apr 27, 2026 | 12,550.00 | 12,600.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2.79% | 1,049,003 |
| Apr 24, 2026 | 11,630.00 | 12,200.00 | 11,570.00 | 11,820.00 | 11,820.00 | 2.34% | 924,918 |
| Apr 23, 2026 | 11,700.00 | 11,830.00 | 11,230.00 | 11,550.00 | 11,550.00 | 0.96% | 613,852 |
| Apr 22, 2026 | 11,120.00 | 11,480.00 | 10,950.00 | 11,440.00 | 11,440.00 | 2.51% | 381,375 |
| Apr 21, 2026 | 11,670.00 | 11,680.00 | 11,060.00 | 11,160.00 | 11,160.00 | -0.89% | 410,865 |
| Apr 20, 2026 | 11,120.00 | 11,480.00 | 10,880.00 | 11,260.00 | 11,260.00 | 0.36% | 385,934 |
| Apr 17, 2026 | 11,170.00 | 11,300.00 | 10,860.00 | 11,220.00 | 11,220.00 | 0.27% | 439,127 |
| Apr 16, 2026 | 10,790.00 | 11,440.00 | 10,520.00 | 11,190.00 | 11,190.00 | 2.94% | 690,683 |
| Apr 15, 2026 | 11,030.00 | 11,030.00 | 10,710.00 | 10,870.00 | 10,870.00 | 2.55% | 705,440 |
| Apr 14, 2026 | 10,510.00 | 10,940.00 | 10,440.00 | 10,600.00 | 10,600.00 | 8.05% | 927,081 |
| Apr 13, 2026 | 9,160.00 | 9,900.00 | 9,090.00 | 9,810.00 | 9,810.00 | 4.58% | 387,315 |
| Apr 10, 2026 | 9,420.00 | 9,500.00 | 9,310.00 | 9,380.00 | 9,380.00 | 1.85% | 141,210 |
| Apr 9, 2026 | 9,300.00 | 9,410.00 | 9,130.00 | 9,210.00 | 9,210.00 | -2.75% | 109,887 |
| Apr 8, 2026 | 9,330.00 | 9,470.00 | 9,180.00 | 9,470.00 | 9,470.00 | 7.01% | 164,480 |
| Apr 7, 2026 | 9,030.00 | 9,070.00 | 8,720.00 | 8,850.00 | 8,850.00 | 1.49% | 103,175 |
| Apr 6, 2026 | 8,800.00 | 9,030.00 | 8,670.00 | 8,720.00 | 8,720.00 | -0.68% | 97,552 |
| Apr 3, 2026 | 8,880.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.50% | 116,932 |
| Apr 2, 2026 | 9,340.00 | 9,360.00 | 8,530.00 | 8,650.00 | 8,650.00 | -6.49% | 188,420 |
| Apr 1, 2026 | 9,000.00 | 9,280.00 | 8,950.00 | 9,250.00 | 9,250.00 | 8.57% | 131,055 |
| Mar 31, 2026 | 8,780.00 | 8,960.00 | 8,500.00 | 8,520.00 | 8,520.00 | -5.12% | 190,825 |
| Mar 30, 2026 | 9,000.00 | 9,060.00 | 8,850.00 | 8,980.00 | 8,980.00 | -4.97% | 208,450 |
| Mar 27, 2026 | 9,420.00 | 9,590.00 | 9,220.00 | 9,450.00 | 9,450.00 | -2.58% | 259,595 |
| Mar 26, 2026 | 10,170.00 | 10,170.00 | 9,660.00 | 9,700.00 | 9,700.00 | -5.83% | 204,794 |
| Mar 25, 2026 | 9,900.00 | 10,350.00 | 9,850.00 | 10,300.00 | 10,300.00 | 5.32% | 286,969 |
| Mar 24, 2026 | 9,940.00 | 10,120.00 | 9,520.00 | 9,780.00 | 9,780.00 | 1.88% | 179,361 |
| Mar 23, 2026 | 9,860.00 | 9,980.00 | 9,590.00 | 9,600.00 | 9,600.00 | -5.70% | 203,979 |
| Mar 20, 2026 | 10,450.00 | 10,460.00 | 10,160.00 | 10,180.00 | 10,180.00 | 1.29% | 255,040 |
| Mar 19, 2026 | 9,990.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | -1.37% | 244,546 |
| Mar 18, 2026 | 9,850.00 | 10,200.00 | 9,800.00 | 10,190.00 | 10,190.00 | 5.38% | 388,628 |
| Mar 17, 2026 | 10,030.00 | 10,070.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.10% | 169,863 |
| Mar 16, 2026 | 9,870.00 | 9,960.00 | 9,470.00 | 9,680.00 | 9,680.00 | -1.02% | 134,536 |
| Mar 13, 2026 | 9,680.00 | 9,880.00 | 9,500.00 | 9,780.00 | 9,780.00 | -1.41% | 125,574 |
| Mar 12, 2026 | 9,950.00 | 10,050.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.20% | 141,893 |
| Mar 11, 2026 | 10,320.00 | 10,380.00 | 9,850.00 | 10,040.00 | 10,040.00 | -0.89% | 244,701 |
| Mar 10, 2026 | 10,260.00 | 10,350.00 | 9,930.00 | 10,130.00 | 10,130.00 | 4.97% | 230,945 |
| Mar 9, 2026 | 9,960.00 | 10,130.00 | 9,440.00 | 9,650.00 | 9,650.00 | -9.98% | 339,086 |
| Mar 6, 2026 | 9,960.00 | 10,790.00 | 9,940.00 | 10,720.00 | 10,720.00 | 8.28% | 517,674 |
| Mar 5, 2026 | 9,130.00 | 10,100.00 | 9,130.00 | 9,900.00 | 9,900.00 | 15.25% | 347,281 |
| Mar 4, 2026 | 9,490.00 | 9,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | -13.67% | 625,600 |
| Mar 3, 2026 | 10,460.00 | 10,860.00 | 9,950.00 | 9,950.00 | 9,950.00 | -8.97% | 511,089 |
| Feb 27, 2026 | 10,840.00 | 11,150.00 | 10,730.00 | 10,930.00 | 10,930.00 | -2.32% | 372,034 |
| Feb 26, 2026 | 11,150.00 | 11,290.00 | 10,910.00 | 11,190.00 | 11,190.00 | 3.61% | 553,749 |
| Feb 25, 2026 | 11,350.00 | 11,350.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.37% | 530,849 |
| Feb 24, 2026 | 10,460.00 | 10,970.00 | 10,170.00 | 10,950.00 | 10,950.00 | 4.39% | 595,758 |
| Feb 23, 2026 | 10,790.00 | 10,850.00 | 10,350.00 | 10,490.00 | 10,490.00 | -1.04% | 357,855 |
| Feb 20, 2026 | 10,790.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.75% | 319,372 |
| Feb 19, 2026 | 10,430.00 | 10,830.00 | 10,400.00 | 10,680.00 | 10,680.00 | 5.85% | 567,205 |