Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,720.00
+190.00 (2.91%)
At close: Jan 28, 2026
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6,780.00 | 7,010.00 | 6,550.00 | 6,830.00 | 6,830.00 | 1.64% | 824,845 |
| Jan 28, 2026 | 6,610.00 | 6,800.00 | 6,580.00 | 6,720.00 | 6,720.00 | 2.91% | 658,507 |
| Jan 27, 2026 | 6,740.00 | 6,760.00 | 6,380.00 | 6,530.00 | 6,530.00 | -3.26% | 834,675 |
| Jan 26, 2026 | 6,790.00 | 6,800.00 | 6,620.00 | 6,750.00 | 6,750.00 | -0.74% | 528,406 |
| Jan 23, 2026 | 7,000.00 | 7,070.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.87% | 552,136 |
| Jan 22, 2026 | 7,050.00 | 7,110.00 | 6,700.00 | 6,860.00 | 6,860.00 | -1.58% | 830,319 |
| Jan 21, 2026 | 6,850.00 | 7,150.00 | 6,760.00 | 6,970.00 | 6,970.00 | -0.71% | 870,197 |
| Jan 20, 2026 | 7,220.00 | 7,240.00 | 6,660.00 | 7,020.00 | 7,020.00 | -1.96% | 907,770 |
| Jan 19, 2026 | 7,000.00 | 7,280.00 | 6,980.00 | 7,160.00 | 7,160.00 | 2.58% | 888,657 |
| Jan 16, 2026 | 7,390.00 | 7,400.00 | 6,860.00 | 6,980.00 | 6,980.00 | -3.19% | 1,109,133 |
| Jan 15, 2026 | 6,880.00 | 7,320.00 | 6,660.00 | 7,210.00 | 7,210.00 | 4.19% | 1,519,656 |
| Jan 14, 2026 | 6,860.00 | 7,230.00 | 6,700.00 | 6,920.00 | 6,920.00 | 3.28% | 2,633,504 |
| Jan 13, 2026 | 6,370.00 | 6,950.00 | 6,370.00 | 6,700.00 | 6,700.00 | 5.85% | 1,889,928 |
| Jan 12, 2026 | 6,520.00 | 6,670.00 | 6,200.00 | 6,330.00 | 6,330.00 | -2.31% | 856,672 |
| Jan 9, 2026 | 6,200.00 | 6,590.00 | 6,070.00 | 6,480.00 | 6,480.00 | 5.54% | 803,082 |
| Jan 8, 2026 | 6,650.00 | 6,700.00 | 6,090.00 | 6,140.00 | 6,140.00 | -5.68% | 1,010,329 |
| Jan 7, 2026 | 6,350.00 | 6,780.00 | 6,180.00 | 6,510.00 | 6,510.00 | 3.17% | 1,697,305 |
| Jan 6, 2026 | 6,390.00 | 6,410.00 | 6,100.00 | 6,310.00 | 6,310.00 | -1.25% | 319,224 |
| Jan 5, 2026 | 6,310.00 | 6,500.00 | 6,200.00 | 6,390.00 | 6,390.00 | 2.40% | 463,750 |
| Jan 2, 2026 | 6,050.00 | 6,460.00 | 6,040.00 | 6,240.00 | 6,240.00 | 2.13% | 462,541 |
| Dec 30, 2025 | 6,120.00 | 6,420.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.33% | 287,273 |
| Dec 29, 2025 | 6,330.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | -3.62% | 345,532 |
| Dec 26, 2025 | 6,460.00 | 6,650.00 | 6,230.00 | 6,360.00 | 6,210.00 | 1.60% | 976,768 |
| Dec 24, 2025 | 6,060.00 | 6,300.00 | 6,040.00 | 6,260.00 | 6,112.36 | 3.64% | 320,368 |
| Dec 23, 2025 | 6,260.00 | 6,350.00 | 5,940.00 | 6,040.00 | 5,897.55 | -3.51% | 279,054 |
| Dec 22, 2025 | 6,190.00 | 6,450.00 | 6,170.00 | 6,260.00 | 6,112.36 | 1.29% | 376,920 |
| Dec 19, 2025 | 6,010.00 | 6,210.00 | 5,880.00 | 6,180.00 | 6,034.25 | 3.87% | 205,207 |
| Dec 18, 2025 | 5,960.00 | 6,160.00 | 5,930.00 | 5,950.00 | 5,809.67 | -2.30% | 204,047 |
| Dec 17, 2025 | 6,250.00 | 6,300.00 | 6,040.00 | 6,090.00 | 5,946.37 | -1.77% | 168,603 |
| Dec 16, 2025 | 6,370.00 | 6,410.00 | 6,190.00 | 6,200.00 | 6,053.77 | -2.52% | 226,636 |
| Dec 15, 2025 | 6,380.00 | 6,520.00 | 6,260.00 | 6,360.00 | 6,210.00 | -1.55% | 294,429 |
| Dec 12, 2025 | 6,270.00 | 6,480.00 | 6,150.00 | 6,460.00 | 6,307.64 | 3.03% | 295,017 |
| Dec 11, 2025 | 6,200.00 | 6,390.00 | 6,140.00 | 6,270.00 | 6,122.12 | 1.62% | 298,250 |
| Dec 10, 2025 | 6,500.00 | 6,500.00 | 6,150.00 | 6,170.00 | 6,024.48 | -4.49% | 425,101 |
| Dec 9, 2025 | 6,610.00 | 6,610.00 | 6,300.00 | 6,460.00 | 6,307.64 | -2.86% | 575,591 |
| Dec 8, 2025 | 6,340.00 | 6,800.00 | 6,290.00 | 6,650.00 | 6,493.16 | 9.02% | 2,262,555 |
| Dec 5, 2025 | 6,130.00 | 6,190.00 | 5,870.00 | 6,100.00 | 5,956.13 | -0.65% | 706,132 |
| Dec 4, 2025 | 5,580.00 | 6,200.00 | 5,550.00 | 6,140.00 | 5,995.19 | 10.83% | 1,347,528 |
| Dec 3, 2025 | 5,510.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,409.34 | 0.73% | 94,943 |
| Dec 2, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,370.28 | -0.54% | 64,800 |
| Dec 1, 2025 | 5,570.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,399.58 | -0.18% | 122,078 |
| Nov 28, 2025 | 5,320.00 | 5,600.00 | 5,270.00 | 5,540.00 | 5,409.34 | 4.92% | 158,071 |
| Nov 27, 2025 | 5,310.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,155.47 | 0.38% | 29,993 |
| Nov 26, 2025 | 5,180.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,135.94 | 2.33% | 60,177 |
| Nov 25, 2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,018.77 | -0.58% | 64,655 |
| Nov 24, 2025 | 5,190.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,048.07 | -0.19% | 42,948 |
| Nov 21, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,057.83 | -2.63% | 69,394 |
| Nov 20, 2025 | 5,240.00 | 5,380.00 | 5,150.00 | 5,320.00 | 5,194.53 | 3.70% | 64,124 |
| Nov 19, 2025 | 5,210.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,009.01 | -1.54% | 116,608 |
| Nov 18, 2025 | 5,280.00 | 5,330.00 | 5,120.00 | 5,210.00 | 5,087.12 | -2.25% | 115,132 |