UniTest Incorporation (KOSDAQ:086390)
South Korea · Delayed Price · Currency is KRW 20,400
+1,130 (5.86%)
Sep 15, 2025, 2:40 PM KST
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19,400.00 | 20,500.00 | 19,100.00 | 19,270.00 | 19,270.00 | 0.21% | 674,129 |
| Sep 11, 2025 | 19,270.00 | 19,600.00 | 19,000.00 | 19,230.00 | 19,230.00 | -0.21% | 413,994 |
| Sep 10, 2025 | 19,430.00 | 19,830.00 | 18,620.00 | 19,270.00 | 19,270.00 | -0.82% | 695,515 |
| Sep 9, 2025 | 18,760.00 | 19,710.00 | 18,270.00 | 19,430.00 | 19,430.00 | 4.46% | 1,130,472 |
| Sep 8, 2025 | 16,940.00 | 19,190.00 | 16,910.00 | 18,600.00 | 18,600.00 | 11.04% | 1,716,589 |
| Sep 5, 2025 | 16,750.00 | 17,280.00 | 16,450.00 | 16,750.00 | 16,750.00 | 0.60% | 698,463 |
| Sep 4, 2025 | 15,380.00 | 16,910.00 | 15,260.00 | 16,650.00 | 16,650.00 | 8.26% | 1,746,370 |
| Sep 3, 2025 | 13,660.00 | 15,750.00 | 13,620.00 | 15,380.00 | 15,380.00 | 10.73% | 1,623,528 |
| Sep 2, 2025 | 12,750.00 | 14,270.00 | 12,750.00 | 13,890.00 | 13,890.00 | 8.86% | 1,324,976 |
| Sep 1, 2025 | 12,660.00 | 13,220.00 | 12,630.00 | 12,760.00 | 12,760.00 | -1.62% | 169,911 |
| Aug 29, 2025 | 12,930.00 | 13,100.00 | 12,500.00 | 12,970.00 | 12,970.00 | 0.31% | 81,781 |
| Aug 28, 2025 | 12,570.00 | 13,110.00 | 12,400.00 | 12,930.00 | 12,930.00 | 2.05% | 95,364 |
| Aug 27, 2025 | 12,560.00 | 12,770.00 | 12,440.00 | 12,670.00 | 12,670.00 | 0.80% | 54,201 |
| Aug 26, 2025 | 12,400.00 | 12,780.00 | 12,320.00 | 12,570.00 | 12,570.00 | 1.29% | 46,038 |
| Aug 25, 2025 | 12,370.00 | 12,600.00 | 12,320.00 | 12,410.00 | 12,410.00 | 0.73% | 39,036 |
| Aug 22, 2025 | 12,020.00 | 12,500.00 | 11,980.00 | 12,320.00 | 12,320.00 | 3.53% | 61,328 |
| Aug 21, 2025 | 12,180.00 | 12,300.00 | 11,870.00 | 11,900.00 | 11,900.00 | -0.75% | 63,611 |
| Aug 20, 2025 | 12,010.00 | 12,180.00 | 11,850.00 | 11,990.00 | 11,990.00 | -2.84% | 63,656 |
| Aug 19, 2025 | 12,650.00 | 12,790.00 | 12,340.00 | 12,340.00 | 12,340.00 | -2.45% | 62,400 |
| Aug 18, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,650.00 | 12,650.00 | -1.17% | 70,967 |
| Aug 14, 2025 | 12,770.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,800.00 | -0.47% | 66,195 |
| Aug 13, 2025 | 12,970.00 | 12,970.00 | 12,700.00 | 12,860.00 | 12,860.00 | 1.50% | 70,727 |
| Aug 12, 2025 | 12,750.00 | 13,050.00 | 12,670.00 | 12,670.00 | 12,670.00 | 0.24% | 83,770 |
| Aug 11, 2025 | 12,820.00 | 12,980.00 | 12,640.00 | 12,640.00 | 12,640.00 | -0.86% | 66,635 |
| Aug 8, 2025 | 12,510.00 | 13,190.00 | 12,400.00 | 12,750.00 | 12,750.00 | 3.32% | 221,536 |
| Aug 7, 2025 | 12,450.00 | 12,500.00 | 12,260.00 | 12,340.00 | 12,340.00 | 0.65% | 55,167 |
| Aug 6, 2025 | 12,210.00 | 12,260.00 | 12,000.00 | 12,260.00 | 12,260.00 | 1.41% | 72,876 |
| Aug 5, 2025 | 12,120.00 | 12,360.00 | 12,090.00 | 12,090.00 | 12,090.00 | 1.17% | 54,859 |
| Aug 4, 2025 | 11,870.00 | 12,150.00 | 11,870.00 | 11,950.00 | 11,950.00 | -0.50% | 65,824 |
| Aug 1, 2025 | 12,360.00 | 12,440.00 | 11,980.00 | 12,010.00 | 12,010.00 | -3.69% | 111,610 |
| Jul 31, 2025 | 12,920.00 | 12,980.00 | 12,340.00 | 12,470.00 | 12,470.00 | -3.18% | 182,509 |
| Jul 30, 2025 | 12,710.00 | 13,450.00 | 12,700.00 | 12,880.00 | 12,880.00 | 0.78% | 219,299 |
| Jul 29, 2025 | 12,650.00 | 12,850.00 | 12,280.00 | 12,780.00 | 12,780.00 | 0.63% | 121,345 |
| Jul 28, 2025 | 12,610.00 | 12,770.00 | 12,430.00 | 12,700.00 | 12,700.00 | -1.63% | 183,358 |
| Jul 25, 2025 | 13,130.00 | 13,580.00 | 12,650.00 | 12,910.00 | 12,910.00 | -1.30% | 817,465 |
| Jul 24, 2025 | 13,300.00 | 13,370.00 | 12,930.00 | 13,080.00 | 13,080.00 | -1.65% | 244,715 |
| Jul 23, 2025 | 12,440.00 | 13,590.00 | 12,120.00 | 13,300.00 | 13,300.00 | 7.26% | 656,936 |
| Jul 22, 2025 | 12,980.00 | 13,300.00 | 12,330.00 | 12,400.00 | 12,400.00 | 5.17% | 924,626 |
| Jul 21, 2025 | 12,060.00 | 12,220.00 | 11,790.00 | 11,790.00 | 11,790.00 | -1.75% | 122,771 |
| Jul 18, 2025 | 12,330.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.69% | 246,140 |
| Jul 17, 2025 | 13,410.00 | 13,500.00 | 12,360.00 | 12,590.00 | 12,590.00 | -3.82% | 566,173 |
| Jul 16, 2025 | 11,850.00 | 13,480.00 | 11,550.00 | 13,090.00 | 13,090.00 | 11.98% | 1,042,321 |
| Jul 15, 2025 | 11,440.00 | 11,790.00 | 11,350.00 | 11,690.00 | 11,690.00 | 1.48% | 103,558 |
| Jul 14, 2025 | 11,550.00 | 11,550.00 | 11,220.00 | 11,520.00 | 11,520.00 | -1.12% | 88,909 |
| Jul 11, 2025 | 11,230.00 | 11,780.00 | 11,130.00 | 11,650.00 | 11,650.00 | 4.11% | 253,532 |
| Jul 10, 2025 | 10,850.00 | 11,190.00 | 10,800.00 | 11,190.00 | 11,190.00 | 4.09% | 77,521 |
| Jul 9, 2025 | 10,930.00 | 10,960.00 | 10,640.00 | 10,750.00 | 10,750.00 | -0.74% | 73,481 |
| Jul 8, 2025 | 10,870.00 | 11,220.00 | 10,790.00 | 10,830.00 | 10,830.00 | -1.10% | 49,245 |
| Jul 7, 2025 | 11,100.00 | 11,110.00 | 10,920.00 | 10,950.00 | 10,950.00 | -1.26% | 48,413 |
| Jul 4, 2025 | 11,370.00 | 11,390.00 | 11,060.00 | 11,090.00 | 11,090.00 | -2.72% | 71,966 |