Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 5,600.00
-160.00 (-2.78%)
At close: Aug 28, 2025
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,710.00 | 5,850.00 | 5,600.00 | 5,600.00 | - | -2.78% | 134,707 |
| Aug 27, 2025 | 5,850.00 | 5,860.00 | 5,690.00 | 5,760.00 | - | -0.69% | 73,428 |
| Aug 26, 2025 | 5,890.00 | 5,890.00 | 5,710.00 | 5,800.00 | - | -0.17% | 70,365 |
| Aug 25, 2025 | 5,760.00 | 5,940.00 | 5,760.00 | 5,810.00 | - | 0.87% | 105,639 |
| Aug 22, 2025 | 5,780.00 | 5,880.00 | 5,730.00 | 5,760.00 | - | -0.69% | 57,614 |
| Aug 21, 2025 | 5,900.00 | 5,950.00 | 5,740.00 | 5,800.00 | - | -1.69% | 83,681 |
| Aug 20, 2025 | 5,680.00 | 6,000.00 | 5,520.00 | 5,900.00 | - | 2.61% | 208,257 |
| Aug 19, 2025 | 5,650.00 | 5,800.00 | 5,580.00 | 5,750.00 | - | 1.77% | 156,456 |
| Aug 18, 2025 | 5,720.00 | 5,750.00 | 5,590.00 | 5,650.00 | - | -4.07% | 278,255 |
| Aug 14, 2025 | 6,000.00 | 6,040.00 | 5,840.00 | 5,890.00 | - | -1.67% | 176,106 |
| Aug 13, 2025 | 6,080.00 | 6,080.00 | 5,920.00 | 5,990.00 | - | -0.50% | 162,852 |
| Aug 12, 2025 | 6,030.00 | 6,130.00 | 5,960.00 | 6,020.00 | - | -0.33% | 152,990 |
| Aug 11, 2025 | 6,120.00 | 6,170.00 | 6,030.00 | 6,040.00 | - | -1.31% | 154,407 |
| Aug 8, 2025 | 6,090.00 | 6,260.00 | 6,060.00 | 6,120.00 | - | 0.33% | 175,676 |
| Aug 7, 2025 | 6,200.00 | 6,260.00 | 6,040.00 | 6,100.00 | - | -0.81% | 188,010 |
| Aug 6, 2025 | 6,180.00 | 6,240.00 | 6,100.00 | 6,150.00 | - | -0.97% | 92,647 |
| Aug 5, 2025 | 6,250.00 | 6,340.00 | 6,150.00 | 6,210.00 | - | -0.64% | 164,974 |
| Aug 4, 2025 | 6,150.00 | 6,330.00 | 6,070.00 | 6,250.00 | - | 1.63% | 112,608 |
| Aug 1, 2025 | 6,390.00 | 6,390.00 | 6,100.00 | 6,150.00 | - | -3.91% | 222,719 |
| Jul 31, 2025 | 6,650.00 | 6,710.00 | 6,370.00 | 6,400.00 | - | -4.33% | 243,562 |
| Jul 30, 2025 | 6,420.00 | 6,790.00 | 6,400.00 | 6,690.00 | - | 4.37% | 476,134 |
| Jul 29, 2025 | 6,500.00 | 6,550.00 | 6,260.00 | 6,410.00 | - | -1.84% | 127,182 |
| Jul 28, 2025 | 6,520.00 | 6,620.00 | 6,350.00 | 6,530.00 | - | 0.15% | 187,669 |
| Jul 25, 2025 | 6,610.00 | 6,690.00 | 6,410.00 | 6,520.00 | - | -1.36% | 286,558 |
| Jul 24, 2025 | 6,620.00 | 6,770.00 | 6,430.00 | 6,610.00 | - | 0.76% | 324,843 |
| Jul 23, 2025 | 6,410.00 | 6,640.00 | 6,320.00 | 6,560.00 | - | 2.34% | 243,179 |
| Jul 22, 2025 | 6,720.00 | 6,720.00 | 6,320.00 | 6,410.00 | - | -4.47% | 349,940 |
| Jul 21, 2025 | 6,590.00 | 6,740.00 | 6,510.00 | 6,710.00 | - | 2.44% | 301,698 |
| Jul 18, 2025 | 6,460.00 | 6,640.00 | 6,380.00 | 6,550.00 | - | 2.02% | 310,907 |
| Jul 17, 2025 | 6,400.00 | 6,590.00 | 6,320.00 | 6,420.00 | - | - | 292,347 |
| Jul 16, 2025 | 6,340.00 | 6,490.00 | 6,250.00 | 6,420.00 | - | 2.07% | 328,436 |
| Jul 15, 2025 | 6,110.00 | 6,290.00 | 6,040.00 | 6,290.00 | - | 3.28% | 193,594 |
| Jul 14, 2025 | 6,200.00 | 6,200.00 | 6,010.00 | 6,090.00 | - | -2.25% | 183,293 |
| Jul 11, 2025 | 6,240.00 | 6,400.00 | 6,200.00 | 6,230.00 | - | - | 376,015 |
| Jul 10, 2025 | 6,300.00 | 6,380.00 | 6,220.00 | 6,230.00 | - | -0.48% | 279,482 |
| Jul 9, 2025 | 6,260.00 | 6,340.00 | 6,190.00 | 6,260.00 | - | -0.32% | 122,591 |
| Jul 8, 2025 | 6,130.00 | 6,310.00 | 6,070.00 | 6,280.00 | - | 2.45% | 207,466 |
| Jul 7, 2025 | 5,950.00 | 6,360.00 | 5,870.00 | 6,130.00 | - | 3.03% | 432,665 |
| Jul 4, 2025 | 6,030.00 | 6,050.00 | 5,920.00 | 5,950.00 | - | -1.00% | 156,307 |
| Jul 3, 2025 | 6,050.00 | 6,100.00 | 5,980.00 | 6,010.00 | - | - | 170,934 |
| Jul 2, 2025 | 6,280.00 | 6,280.00 | 5,950.00 | 6,010.00 | - | -3.69% | 402,639 |
| Jul 1, 2025 | 6,280.00 | 6,330.00 | 6,150.00 | 6,240.00 | - | -0.64% | 465,209 |
| Jun 30, 2025 | 6,860.00 | 6,860.00 | 6,100.00 | 6,280.00 | - | -6.27% | 1,304,506 |
| Jun 27, 2025 | 6,520.00 | 6,750.00 | 6,390.00 | 6,700.00 | - | 3.72% | 511,636 |
| Jun 26, 2025 | 6,450.00 | 6,600.00 | 6,360.00 | 6,460.00 | - | 1.41% | 397,051 |
| Jun 25, 2025 | 6,510.00 | 6,550.00 | 6,290.00 | 6,370.00 | - | -0.16% | 250,836 |
| Jun 24, 2025 | 6,140.00 | 6,600.00 | 6,130.00 | 6,380.00 | - | 4.93% | 434,904 |
| Jun 23, 2025 | 6,050.00 | 6,100.00 | 5,940.00 | 6,080.00 | - | -1.30% | 127,404 |
| Jun 20, 2025 | 6,140.00 | 6,230.00 | 6,040.00 | 6,160.00 | - | 0.82% | 184,060 |
| Jun 19, 2025 | 5,970.00 | 6,130.00 | 5,870.00 | 6,110.00 | - | 2.35% | 134,595 |