Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 5,740.00
-230.00 (-3.85%)
At close: Nov 5, 2025
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 5,970.00 | 5,970.00 | -2.77% | 226,070 |
| Nov 3, 2025 | 6,030.00 | 6,360.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.82% | 321,263 |
| Oct 31, 2025 | 5,660.00 | 6,060.00 | 5,660.00 | 6,030.00 | 6,030.00 | 6.73% | 308,586 |
| Oct 30, 2025 | 5,800.00 | 5,920.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.57% | 166,012 |
| Oct 29, 2025 | 5,770.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.52% | 157,376 |
| Oct 28, 2025 | 5,860.00 | 5,930.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.20% | 115,088 |
| Oct 27, 2025 | 5,900.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.17% | 149,911 |
| Oct 24, 2025 | 5,850.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.52% | 135,066 |
| Oct 23, 2025 | 5,900.00 | 5,930.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.01% | 225,098 |
| Oct 22, 2025 | 6,030.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,980.00 | -0.83% | 136,719 |
| Oct 21, 2025 | 6,110.00 | 6,200.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.82% | 190,831 |
| Oct 20, 2025 | 6,010.00 | 6,120.00 | 5,940.00 | 6,080.00 | 6,080.00 | 1.16% | 194,683 |
| Oct 17, 2025 | 6,250.00 | 6,270.00 | 5,990.00 | 6,010.00 | 6,010.00 | -3.38% | 246,943 |
| Oct 16, 2025 | 6,240.00 | 6,360.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.32% | 164,732 |
| Oct 15, 2025 | 5,990.00 | 6,290.00 | 5,990.00 | 6,240.00 | 6,240.00 | 4.17% | 168,911 |
| Oct 14, 2025 | 6,200.00 | 6,330.00 | 5,850.00 | 5,990.00 | 5,990.00 | -2.44% | 282,743 |
| Oct 13, 2025 | 6,090.00 | 6,180.00 | 5,890.00 | 6,140.00 | 6,140.00 | -1.44% | 190,883 |
| Oct 10, 2025 | 6,170.00 | 6,340.00 | 6,130.00 | 6,230.00 | 6,230.00 | 1.80% | 306,963 |
| Oct 2, 2025 | 6,120.00 | 6,270.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.99% | 208,609 |
| Oct 1, 2025 | 6,040.00 | 6,130.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.16% | 127,719 |
| Sep 30, 2025 | 6,160.00 | 6,240.00 | 5,990.00 | 6,070.00 | 6,070.00 | -1.14% | 154,292 |
| Sep 29, 2025 | 6,160.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.66% | 128,689 |
| Sep 26, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,100.00 | 6,100.00 | -2.87% | 367,085 |
| Sep 25, 2025 | 6,370.00 | 6,490.00 | 6,250.00 | 6,280.00 | 6,280.00 | -1.41% | 318,022 |
| Sep 24, 2025 | 6,550.00 | 6,550.00 | 6,230.00 | 6,370.00 | 6,370.00 | -2.15% | 197,844 |
| Sep 23, 2025 | 6,510.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.15% | 151,467 |
| Sep 22, 2025 | 6,620.00 | 6,680.00 | 6,470.00 | 6,500.00 | 6,500.00 | -1.22% | 166,855 |
| Sep 19, 2025 | 6,550.00 | 6,620.00 | 6,410.00 | 6,580.00 | 6,580.00 | - | 280,845 |
| Sep 18, 2025 | 6,530.00 | 6,650.00 | 6,460.00 | 6,580.00 | 6,580.00 | 2.33% | 314,379 |
| Sep 17, 2025 | 6,610.00 | 6,980.00 | 6,350.00 | 6,430.00 | 6,430.00 | -3.16% | 762,796 |
| Sep 16, 2025 | 6,620.00 | 6,880.00 | 6,430.00 | 6,640.00 | 6,640.00 | 0.61% | 1,046,025 |
| Sep 15, 2025 | 6,360.00 | 6,610.00 | 6,330.00 | 6,600.00 | 6,600.00 | 4.10% | 472,980 |
| Sep 12, 2025 | 6,140.00 | 6,480.00 | 6,070.00 | 6,340.00 | 6,340.00 | 4.45% | 480,035 |
| Sep 11, 2025 | 6,120.00 | 6,180.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.65% | 147,665 |
| Sep 10, 2025 | 6,050.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | 1.16% | 201,159 |
| Sep 9, 2025 | 6,020.00 | 6,070.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.67% | 132,044 |
| Sep 8, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.15% | 114,555 |
| Sep 5, 2025 | 5,950.00 | 6,090.00 | 5,900.00 | 6,070.00 | 6,070.00 | 3.23% | 250,410 |
| Sep 4, 2025 | 5,990.00 | 6,040.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 77,288 |
| Sep 3, 2025 | 5,920.00 | 6,040.00 | 5,810.00 | 5,990.00 | 5,990.00 | 1.35% | 182,262 |
| Sep 2, 2025 | 5,730.00 | 6,040.00 | 5,730.00 | 5,910.00 | 5,910.00 | 1.90% | 315,436 |
| Sep 1, 2025 | 5,550.00 | 5,860.00 | 5,410.00 | 5,800.00 | 5,800.00 | 3.94% | 280,412 |
| Aug 29, 2025 | 5,600.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 72,208 |
| Aug 28, 2025 | 5,710.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.78% | 131,268 |
| Aug 27, 2025 | 5,850.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.69% | 73,428 |
| Aug 26, 2025 | 5,890.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,800.00 | -0.17% | 70,365 |
| Aug 25, 2025 | 5,760.00 | 5,940.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.87% | 105,639 |
| Aug 22, 2025 | 5,780.00 | 5,880.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.69% | 57,614 |
| Aug 21, 2025 | 5,900.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,800.00 | -1.69% | 83,681 |
| Aug 20, 2025 | 5,680.00 | 6,000.00 | 5,520.00 | 5,900.00 | 5,900.00 | 2.61% | 208,257 |