UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 7,740.00
+30.00 (0.39%)
Jul 21, 2026, 2:40 PM KST
UNISEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 11,280.00 | 12,040.00 | 11,280.00 | 11,490.00 | 11,490.00 | 0.44% | 281,316 |
| Jun 16, 2026 | 12,100.00 | 12,130.00 | 11,430.00 | 11,440.00 | 11,440.00 | -4.27% | 347,024 |
| Jun 15, 2026 | 12,700.00 | 12,710.00 | 11,800.00 | 11,950.00 | 11,950.00 | -4.17% | 558,873 |
| Jun 12, 2026 | 11,330.00 | 13,230.00 | 11,120.00 | 12,470.00 | 12,470.00 | 15.25% | 1,488,768 |
| Jun 11, 2026 | 9,660.00 | 11,090.00 | 9,540.00 | 10,820.00 | 10,820.00 | 9.29% | 418,074 |
| Jun 10, 2026 | 9,990.00 | 10,510.00 | 9,620.00 | 9,900.00 | 9,900.00 | -3.51% | 238,203 |
| Jun 9, 2026 | 9,340.00 | 10,350.00 | 9,340.00 | 10,260.00 | 10,260.00 | 14.25% | 359,627 |
| Jun 8, 2026 | 9,200.00 | 9,550.00 | 8,980.00 | 8,980.00 | 8,980.00 | -11.44% | 294,868 |
| Jun 5, 2026 | 10,620.00 | 10,670.00 | 9,980.00 | 10,140.00 | 10,140.00 | -8.57% | 378,160 |
| Jun 4, 2026 | 10,200.00 | 11,150.00 | 10,150.00 | 11,090.00 | 11,090.00 | 9.91% | 560,892 |
| Jun 2, 2026 | 10,300.00 | 10,650.00 | 9,900.00 | 10,090.00 | 10,090.00 | -3.63% | 381,230 |
| Jun 1, 2026 | 10,550.00 | 10,700.00 | 10,140.00 | 10,470.00 | 10,470.00 | -4.30% | 402,510 |
| May 29, 2026 | 12,150.00 | 12,150.00 | 10,820.00 | 10,940.00 | 10,940.00 | -7.52% | 590,657 |
| May 28, 2026 | 12,360.00 | 12,380.00 | 11,100.00 | 11,830.00 | 11,830.00 | -3.43% | 676,448 |
| May 27, 2026 | 14,090.00 | 14,390.00 | 11,910.00 | 12,250.00 | 12,250.00 | 1.24% | 2,940,004 |
| May 26, 2026 | 11,700.00 | 12,170.00 | 11,470.00 | 12,100.00 | 12,100.00 | 6.05% | 608,778 |
| May 22, 2026 | 11,100.00 | 11,600.00 | 11,030.00 | 11,410.00 | 11,410.00 | 3.73% | 285,248 |
| May 21, 2026 | 10,550.00 | 11,160.00 | 10,370.00 | 11,000.00 | 11,000.00 | 9.13% | 259,669 |
| May 20, 2026 | 10,310.00 | 10,480.00 | 9,900.00 | 10,080.00 | 10,080.00 | -2.42% | 258,885 |
| May 19, 2026 | 10,810.00 | 10,980.00 | 10,150.00 | 10,330.00 | 10,330.00 | -6.09% | 253,767 |
| May 18, 2026 | 10,660.00 | 11,190.00 | 10,220.00 | 11,000.00 | 11,000.00 | 0.46% | 336,265 |
| May 15, 2026 | 11,950.00 | 12,200.00 | 10,810.00 | 10,950.00 | 10,950.00 | -8.67% | 567,385 |
| May 14, 2026 | 12,070.00 | 12,080.00 | 11,610.00 | 11,990.00 | 11,990.00 | -2.12% | 370,624 |
| May 13, 2026 | 11,380.00 | 12,440.00 | 11,280.00 | 12,250.00 | 12,250.00 | 3.81% | 520,322 |
| May 12, 2026 | 12,610.00 | 12,630.00 | 11,300.00 | 11,800.00 | 11,800.00 | -5.98% | 713,431 |
| May 11, 2026 | 13,320.00 | 13,500.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.95% | 597,183 |
| May 8, 2026 | 12,520.00 | 12,670.00 | 12,340.00 | 12,670.00 | 12,670.00 | -2.54% | 430,365 |
| May 7, 2026 | 13,850.00 | 14,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | -0.08% | 1,095,293 |