Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,140.00
+600.00 (10.83%)
At close: Dec 4, 2025
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,130.00 | 6,190.00 | 5,870.00 | 6,100.00 | 6,100.00 | -0.65% | 697,850 |
| Dec 4, 2025 | 5,580.00 | 6,200.00 | 5,550.00 | 6,140.00 | 6,140.00 | 10.83% | 1,338,966 |
| Dec 3, 2025 | 5,510.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | 0.73% | 94,842 |
| Dec 2, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.54% | 64,789 |
| Dec 1, 2025 | 5,570.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,530.00 | -0.18% | 122,017 |
| Nov 28, 2025 | 5,320.00 | 5,600.00 | 5,270.00 | 5,540.00 | 5,540.00 | 4.92% | 158,071 |
| Nov 27, 2025 | 5,310.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,280.00 | 0.38% | 29,990 |
| Nov 26, 2025 | 5,180.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 2.33% | 60,097 |
| Nov 25, 2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 64,616 |
| Nov 24, 2025 | 5,190.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 42,948 |
| Nov 21, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | -2.63% | 69,322 |
| Nov 20, 2025 | 5,240.00 | 5,380.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.70% | 64,124 |
| Nov 19, 2025 | 5,210.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,130.00 | -1.54% | 116,608 |
| Nov 18, 2025 | 5,280.00 | 5,330.00 | 5,120.00 | 5,210.00 | 5,210.00 | -2.25% | 115,132 |
| Nov 17, 2025 | 5,290.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | 3.29% | 128,063 |
| Nov 14, 2025 | 5,430.00 | 5,430.00 | 5,110.00 | 5,160.00 | 5,160.00 | -5.49% | 324,828 |
| Nov 13, 2025 | 5,590.00 | 5,590.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.62% | 109,331 |
| Nov 12, 2025 | 5,500.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,550.00 | 0.91% | 87,090 |
| Nov 11, 2025 | 5,640.00 | 5,730.00 | 5,420.00 | 5,500.00 | 5,500.00 | -1.79% | 189,534 |
| Nov 10, 2025 | 5,570.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1.82% | 66,992 |
| Nov 7, 2025 | 5,660.00 | 5,710.00 | 5,430.00 | 5,500.00 | 5,500.00 | -3.85% | 222,779 |
| Nov 6, 2025 | 5,770.00 | 6,050.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.35% | 119,340 |
| Nov 5, 2025 | 5,960.00 | 5,960.00 | 5,500.00 | 5,740.00 | 5,740.00 | -3.85% | 338,390 |
| Nov 4, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 5,970.00 | 5,970.00 | -2.77% | 226,145 |
| 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 |