UniTest Incorporation (KOSDAQ:086390)
South Korea · Delayed Price · Currency is KRW 18,360
-240 (-1.29%)
Apr 30, 2026, 3:30 PM KST
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,830.00 | 19,920.00 | 18,270.00 | 18,360.00 | 18,360.00 | -1.29% | 531,146 |
| Apr 29, 2026 | 18,650.00 | 18,960.00 | 18,520.00 | 18,600.00 | 18,600.00 | -2.00% | 187,576 |
| Apr 28, 2026 | 19,520.00 | 19,590.00 | 18,810.00 | 18,980.00 | 18,980.00 | -2.16% | 217,711 |
| Apr 27, 2026 | 20,100.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | -0.36% | 324,823 |
| Apr 24, 2026 | 18,600.00 | 19,940.00 | 18,560.00 | 19,470.00 | 19,470.00 | 4.45% | 608,385 |
| Apr 23, 2026 | 19,280.00 | 19,360.00 | 18,040.00 | 18,640.00 | 18,640.00 | -1.17% | 268,103 |
| Apr 22, 2026 | 19,420.00 | 19,740.00 | 18,610.00 | 18,860.00 | 18,860.00 | -2.53% | 343,744 |
| Apr 21, 2026 | 18,740.00 | 19,940.00 | 18,300.00 | 19,350.00 | 19,350.00 | 5.11% | 891,457 |
| Apr 20, 2026 | 18,020.00 | 18,640.00 | 17,700.00 | 18,410.00 | 18,410.00 | 0.77% | 210,718 |
| Apr 17, 2026 | 18,250.00 | 18,680.00 | 17,870.00 | 18,270.00 | 18,270.00 | -0.16% | 314,156 |
| Apr 16, 2026 | 18,250.00 | 18,370.00 | 17,710.00 | 18,300.00 | 18,300.00 | 2.98% | 245,456 |
| Apr 15, 2026 | 19,040.00 | 19,060.00 | 17,560.00 | 17,770.00 | 17,770.00 | 7.11% | 628,215 |
| Apr 14, 2026 | 16,600.00 | 16,830.00 | 16,350.00 | 16,590.00 | 16,590.00 | 4.21% | 210,627 |
| Apr 13, 2026 | 16,010.00 | 16,280.00 | 15,550.00 | 15,920.00 | 15,920.00 | -1.30% | 122,078 |
| Apr 10, 2026 | 16,200.00 | 16,340.00 | 16,040.00 | 16,130.00 | 16,130.00 | 2.15% | 169,617 |
| Apr 9, 2026 | 16,300.00 | 16,330.00 | 15,740.00 | 15,790.00 | 15,790.00 | -3.19% | 120,686 |
| Apr 8, 2026 | 16,230.00 | 16,560.00 | 15,770.00 | 16,310.00 | 16,310.00 | 6.81% | 136,505 |
| Apr 7, 2026 | 16,130.00 | 16,310.00 | 15,000.00 | 15,270.00 | 15,270.00 | -2.61% | 144,375 |
| Apr 6, 2026 | 16,340.00 | 16,380.00 | 15,520.00 | 15,680.00 | 15,680.00 | -2.61% | 142,652 |
| Apr 3, 2026 | 15,770.00 | 16,570.00 | 15,690.00 | 16,100.00 | 16,100.00 | 5.09% | 235,560 |
| Apr 2, 2026 | 17,200.00 | 17,200.00 | 14,740.00 | 15,320.00 | 15,320.00 | -7.93% | 305,826 |
| Apr 1, 2026 | 16,400.00 | 16,780.00 | 16,310.00 | 16,640.00 | 16,640.00 | 5.52% | 164,712 |
| Mar 31, 2026 | 15,880.00 | 16,950.00 | 15,550.00 | 15,770.00 | 15,770.00 | -3.07% | 247,516 |
| Mar 30, 2026 | 16,400.00 | 16,500.00 | 15,870.00 | 16,270.00 | 16,270.00 | -5.35% | 135,269 |
| Mar 27, 2026 | 17,030.00 | 17,810.00 | 16,640.00 | 17,190.00 | 17,190.00 | -3.05% | 274,651 |
| Mar 26, 2026 | 18,960.00 | 18,960.00 | 17,620.00 | 17,730.00 | 17,730.00 | -7.37% | 257,371 |
| Mar 25, 2026 | 18,270.00 | 19,810.00 | 18,210.00 | 19,140.00 | 19,140.00 | 6.93% | 367,914 |
| Mar 24, 2026 | 18,710.00 | 18,760.00 | 17,400.00 | 17,900.00 | 17,900.00 | 0.67% | 172,929 |
| Mar 23, 2026 | 19,310.00 | 19,310.00 | 17,730.00 | 17,780.00 | 17,780.00 | -9.75% | 284,492 |
| Mar 20, 2026 | 18,760.00 | 20,250.00 | 18,660.00 | 19,700.00 | 19,700.00 | 7.53% | 597,481 |
| Mar 19, 2026 | 18,740.00 | 18,860.00 | 18,250.00 | 18,320.00 | 18,320.00 | -4.93% | 253,894 |
| Mar 18, 2026 | 19,370.00 | 19,860.00 | 19,060.00 | 19,270.00 | 19,270.00 | 1.96% | 245,611 |
| Mar 17, 2026 | 19,750.00 | 20,150.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.56% | 344,754 |
| Mar 16, 2026 | 19,630.00 | 19,820.00 | 18,000.00 | 19,200.00 | 19,200.00 | -1.54% | 191,385 |
| Mar 13, 2026 | 19,300.00 | 19,980.00 | 19,060.00 | 19,500.00 | 19,500.00 | -2.99% | 257,851 |
| Mar 12, 2026 | 19,960.00 | 20,300.00 | 19,630.00 | 20,100.00 | 20,100.00 | 0.70% | 303,558 |
| Mar 11, 2026 | 19,920.00 | 20,650.00 | 19,300.00 | 19,960.00 | 19,960.00 | 1.84% | 590,043 |
| Mar 10, 2026 | 19,860.00 | 19,900.00 | 19,010.00 | 19,600.00 | 19,600.00 | 5.04% | 321,984 |
| Mar 9, 2026 | 19,250.00 | 20,150.00 | 18,040.00 | 18,660.00 | 18,660.00 | -9.86% | 429,229 |
| Mar 6, 2026 | 20,600.00 | 20,950.00 | 19,410.00 | 20,700.00 | 20,700.00 | 5.61% | 943,210 |
| Mar 5, 2026 | 16,520.00 | 19,890.00 | 16,520.00 | 19,600.00 | 19,600.00 | 28.10% | 1,332,885 |
| Mar 4, 2026 | 16,650.00 | 17,650.00 | 15,230.00 | 15,300.00 | 15,300.00 | -15.66% | 502,455 |
| Mar 3, 2026 | 18,610.00 | 19,580.00 | 18,140.00 | 18,140.00 | 18,140.00 | -7.40% | 593,329 |
| Feb 27, 2026 | 19,480.00 | 20,850.00 | 19,150.00 | 19,590.00 | 19,590.00 | -0.31% | 662,346 |
| Feb 26, 2026 | 19,450.00 | 19,880.00 | 18,930.00 | 19,650.00 | 19,650.00 | 2.83% | 462,670 |
| Feb 25, 2026 | 19,910.00 | 19,910.00 | 18,460.00 | 19,110.00 | 19,110.00 | -2.80% | 514,107 |
| Feb 24, 2026 | 19,430.00 | 19,850.00 | 18,150.00 | 19,660.00 | 19,660.00 | 3.53% | 484,355 |
| Feb 23, 2026 | 21,500.00 | 21,600.00 | 18,800.00 | 18,990.00 | 18,990.00 | -10.64% | 1,209,229 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | -6.39% | 697,603 |
| Feb 19, 2026 | 21,100.00 | 23,350.00 | 20,650.00 | 22,700.00 | 22,700.00 | 11.82% | 2,172,467 |