UniTest Incorporation (KOSDAQ:086390)
South Korea · Delayed Price · Currency is KRW 14,140
+410 (2.99%)
Nov 20, 2025, 3:30 PM KST
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14,040.00 | 14,260.00 | 13,890.00 | 14,140.00 | - | 2.99% | 115,905 |
| Nov 19, 2025 | 14,120.00 | 14,300.00 | 13,550.00 | 13,730.00 | 13,730.00 | -3.51% | 214,453 |
| Nov 18, 2025 | 14,540.00 | 14,780.00 | 14,160.00 | 14,230.00 | 14,230.00 | -3.72% | 175,740 |
| Nov 17, 2025 | 14,850.00 | 15,340.00 | 14,510.00 | 14,780.00 | 14,780.00 | 0.20% | 151,944 |
| Nov 14, 2025 | 14,540.00 | 15,130.00 | 14,540.00 | 14,750.00 | 14,750.00 | -2.25% | 343,560 |
| Nov 13, 2025 | 16,780.00 | 16,850.00 | 14,980.00 | 15,090.00 | 15,090.00 | -9.80% | 936,303 |
| Nov 12, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,730.00 | 16,730.00 | -3.24% | 170,164 |
| Nov 11, 2025 | 16,780.00 | 17,470.00 | 16,750.00 | 17,290.00 | 17,290.00 | 4.79% | 198,610 |
| Nov 10, 2025 | 16,500.00 | 16,760.00 | 16,110.00 | 16,500.00 | 16,500.00 | -0.72% | 281,527 |
| Nov 7, 2025 | 17,000.00 | 17,370.00 | 16,500.00 | 16,620.00 | 16,620.00 | -4.81% | 215,889 |
| Nov 6, 2025 | 17,400.00 | 17,680.00 | 16,900.00 | 17,460.00 | 17,460.00 | 2.59% | 331,791 |
| Nov 5, 2025 | 17,800.00 | 18,280.00 | 16,220.00 | 17,020.00 | 17,020.00 | -7.85% | 564,015 |
| Nov 4, 2025 | 18,770.00 | 19,150.00 | 18,300.00 | 18,470.00 | 18,470.00 | -1.12% | 416,758 |
| Nov 3, 2025 | 20,100.00 | 20,200.00 | 18,650.00 | 18,680.00 | 18,680.00 | -7.98% | 627,005 |
| Oct 31, 2025 | 20,000.00 | 20,450.00 | 19,660.00 | 20,300.00 | 20,300.00 | -0.49% | 543,700 |
| Oct 30, 2025 | 20,750.00 | 21,000.00 | 19,910.00 | 20,400.00 | 20,400.00 | -1.69% | 524,366 |
| Oct 29, 2025 | 18,300.00 | 21,400.00 | 18,210.00 | 20,750.00 | 20,750.00 | 13.39% | 2,606,211 |
| Oct 28, 2025 | 17,900.00 | 18,980.00 | 17,640.00 | 18,300.00 | 18,300.00 | 2.18% | 491,890 |
| Oct 27, 2025 | 18,250.00 | 18,250.00 | 17,340.00 | 17,910.00 | 17,910.00 | 1.19% | 339,989 |
| Oct 24, 2025 | 17,720.00 | 18,030.00 | 17,150.00 | 17,700.00 | 17,700.00 | 0.63% | 343,820 |
| Oct 23, 2025 | 16,850.00 | 17,800.00 | 16,540.00 | 17,590.00 | 17,590.00 | 2.93% | 237,057 |
| Oct 22, 2025 | 17,010.00 | 17,230.00 | 16,450.00 | 17,090.00 | 17,090.00 | -0.70% | 590,202 |
| Oct 21, 2025 | 17,500.00 | 17,740.00 | 17,120.00 | 17,210.00 | 17,210.00 | -1.15% | 307,082 |
| Oct 20, 2025 | 17,900.00 | 18,020.00 | 17,250.00 | 17,410.00 | 17,410.00 | -2.19% | 253,449 |
| Oct 17, 2025 | 17,610.00 | 18,550.00 | 17,530.00 | 17,800.00 | 17,800.00 | -0.11% | 383,763 |
| Oct 16, 2025 | 18,160.00 | 18,160.00 | 17,690.00 | 17,820.00 | 17,820.00 | -1.98% | 256,637 |
| Oct 15, 2025 | 17,910.00 | 18,270.00 | 17,500.00 | 18,180.00 | 18,180.00 | 2.31% | 313,522 |
| Oct 14, 2025 | 19,400.00 | 19,400.00 | 17,020.00 | 17,770.00 | 17,770.00 | -6.67% | 1,080,798 |
| Oct 13, 2025 | 17,850.00 | 19,280.00 | 17,700.00 | 19,040.00 | 19,040.00 | 3.09% | 631,510 |
| Oct 10, 2025 | 18,600.00 | 19,050.00 | 18,310.00 | 18,470.00 | 18,470.00 | 1.21% | 854,641 |
| Oct 2, 2025 | 18,900.00 | 19,200.00 | 17,500.00 | 18,250.00 | 18,250.00 | -0.38% | 2,011,168 |
| Oct 1, 2025 | 21,600.00 | 22,300.00 | 17,420.00 | 18,320.00 | 18,320.00 | -14.59% | 4,555,016 |
| Sep 30, 2025 | 21,050.00 | 22,000.00 | 20,650.00 | 21,450.00 | 21,450.00 | 3.62% | 781,821 |
| Sep 29, 2025 | 20,350.00 | 20,850.00 | 19,980.00 | 20,700.00 | 20,700.00 | 1.72% | 247,292 |
| Sep 26, 2025 | 20,000.00 | 20,550.00 | 19,850.00 | 20,350.00 | 20,350.00 | -0.97% | 441,507 |
| Sep 25, 2025 | 20,650.00 | 21,000.00 | 20,250.00 | 20,550.00 | 20,550.00 | -1.44% | 296,996 |
| Sep 24, 2025 | 20,050.00 | 21,100.00 | 20,000.00 | 20,850.00 | 20,850.00 | 2.21% | 408,126 |
| Sep 23, 2025 | 21,450.00 | 21,500.00 | 19,940.00 | 20,400.00 | 20,400.00 | -2.39% | 616,141 |
| Sep 22, 2025 | 20,900.00 | 21,450.00 | 20,400.00 | 20,900.00 | 20,900.00 | - | 362,537 |
| Sep 19, 2025 | 21,350.00 | 21,500.00 | 20,050.00 | 20,900.00 | 20,900.00 | -0.95% | 395,441 |
| Sep 18, 2025 | 20,650.00 | 21,600.00 | 20,450.00 | 21,100.00 | 21,100.00 | 2.18% | 407,466 |
| Sep 17, 2025 | 19,980.00 | 21,700.00 | 19,690.00 | 20,650.00 | 20,650.00 | 0.98% | 861,551 |
| Sep 16, 2025 | 20,800.00 | 20,900.00 | 19,850.00 | 20,450.00 | 20,450.00 | -1.21% | 478,719 |
| Sep 15, 2025 | 19,950.00 | 20,700.00 | 19,050.00 | 20,700.00 | 20,700.00 | 7.42% | 867,771 |
| Sep 12, 2025 | 19,400.00 | 20,500.00 | 19,100.00 | 19,270.00 | 19,270.00 | 0.21% | 669,022 |
| 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% | 1,126,287 |
| Sep 8, 2025 | 16,940.00 | 19,190.00 | 16,910.00 | 18,600.00 | 18,600.00 | 11.04% | 1,704,501 |
| Sep 5, 2025 | 16,750.00 | 17,280.00 | 16,450.00 | 16,750.00 | 16,750.00 | 0.60% | 698,463 |