UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea · Delayed Price · Currency is KRW 8,200.00
+690.00 (9.19%)
Aug 10, 2026, 3:30 PM KST
UNISEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |