Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,110.00
+130.00 (2.17%)
At close: Sep 18, 2026
Unitrontech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,050.00 | 6,160.00 | 6,030.00 | 6,110.00 | 6,110.00 | 2.17% | 98,508 |
| Sep 17, 2026 | 5,910.00 | 6,040.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.36% | 84,409 |
| Sep 16, 2026 | 5,820.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 48,840 |
| Sep 15, 2026 | 5,810.00 | 6,010.00 | 5,710.00 | 5,820.00 | 5,820.00 | 0.17% | 124,484 |
| Sep 14, 2026 | 5,890.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 65,422 |
| Sep 11, 2026 | 5,860.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,900.00 | -1.01% | 66,973 |
| Sep 10, 2026 | 5,960.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | - | 85,485 |
| Sep 9, 2026 | 5,880.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.53% | 104,706 |
| Sep 8, 2026 | 5,990.00 | 6,140.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.65% | 127,483 |
| Sep 7, 2026 | 6,050.00 | 6,110.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.17% | 130,606 |
| Sep 4, 2026 | 5,920.00 | 6,280.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.90% | 242,931 |
| Sep 3, 2026 | 5,950.00 | 6,070.00 | 5,680.00 | 5,870.00 | 5,870.00 | -1.34% | 128,084 |
| Sep 2, 2026 | 5,930.00 | 6,030.00 | 5,840.00 | 5,950.00 | 5,950.00 | -1.49% | 78,203 |
| Sep 1, 2026 | 6,070.00 | 6,070.00 | 5,930.00 | 6,040.00 | 6,040.00 | - | 69,265 |
| Aug 31, 2026 | 5,880.00 | 6,050.00 | 5,670.00 | 6,040.00 | 6,040.00 | 0.67% | 228,646 |
| Aug 28, 2026 | 5,960.00 | 6,030.00 | 5,850.00 | 6,000.00 | 6,000.00 | - | 158,157 |
| Aug 27, 2026 | 6,120.00 | 6,160.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.32% | 141,902 |
| Aug 26, 2026 | 6,030.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 0.66% | 103,198 |
| Aug 25, 2026 | 5,820.00 | 6,060.00 | 5,660.00 | 6,040.00 | 6,040.00 | 3.78% | 223,014 |
| Aug 24, 2026 | 6,120.00 | 6,140.00 | 5,810.00 | 5,820.00 | 5,820.00 | -4.90% | 242,439 |
| Aug 21, 2026 | 6,280.00 | 6,280.00 | 6,020.00 | 6,120.00 | 6,120.00 | -2.86% | 237,082 |
| Aug 20, 2026 | 6,320.00 | 6,440.00 | 6,170.00 | 6,300.00 | 6,300.00 | 2.11% | 225,050 |
| Aug 19, 2026 | 6,300.00 | 6,610.00 | 6,150.00 | 6,170.00 | 6,170.00 | -3.89% | 372,744 |
| Aug 18, 2026 | 6,730.00 | 7,070.00 | 6,380.00 | 6,420.00 | 6,420.00 | -4.61% | 1,110,975 |
| Aug 14, 2026 | 6,000.00 | 7,370.00 | 5,970.00 | 6,730.00 | 6,730.00 | 10.87% | 4,853,166 |
| Aug 13, 2026 | 6,080.00 | 6,160.00 | 5,970.00 | 6,070.00 | 6,070.00 | 0.17% | 156,976 |
| Aug 12, 2026 | 5,950.00 | 6,120.00 | 5,870.00 | 6,060.00 | 6,060.00 | 1.85% | 121,759 |
| Aug 11, 2026 | 5,630.00 | 6,100.00 | 5,600.00 | 5,950.00 | 5,950.00 | 4.20% | 248,428 |
| Aug 10, 2026 | 5,530.00 | 5,720.00 | 5,510.00 | 5,710.00 | 5,710.00 | 4.39% | 126,460 |
| Aug 7, 2026 | 5,590.00 | 5,670.00 | 5,390.00 | 5,470.00 | 5,470.00 | -2.15% | 63,626 |
| Aug 6, 2026 | 5,680.00 | 5,720.00 | 5,410.00 | 5,590.00 | 5,590.00 | -1.93% | 73,690 |
| Aug 5, 2026 | 5,630.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,700.00 | 2.89% | 129,461 |
| Aug 4, 2026 | 5,400.00 | 5,550.00 | 5,370.00 | 5,540.00 | 5,540.00 | 1.84% | 88,290 |
| Aug 3, 2026 | 5,300.00 | 5,520.00 | 5,180.00 | 5,440.00 | 5,440.00 | 2.64% | 110,075 |
| Jul 31, 2026 | 4,775.00 | 5,400.00 | 4,775.00 | 5,300.00 | 5,300.00 | 16.23% | 260,209 |
| Jul 30, 2026 | 4,495.00 | 4,735.00 | 4,495.00 | 4,560.00 | 4,560.00 | -0.87% | 185,935 |
| Jul 29, 2026 | 5,060.00 | 5,140.00 | 4,470.00 | 4,600.00 | 4,600.00 | -8.55% | 352,710 |
| Jul 28, 2026 | 5,190.00 | 5,230.00 | 4,975.00 | 5,030.00 | 5,030.00 | -5.81% | 268,305 |
| Jul 27, 2026 | 5,410.00 | 5,500.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.19% | 70,307 |
| Jul 24, 2026 | 5,550.00 | 5,640.00 | 5,280.00 | 5,330.00 | 5,330.00 | -5.66% | 133,234 |
| Jul 23, 2026 | 5,510.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.91% | 81,881 |
| Jul 22, 2026 | 5,480.00 | 5,690.00 | 5,390.00 | 5,490.00 | 5,490.00 | 2.04% | 101,392 |
| Jul 21, 2026 | 5,170.00 | 5,500.00 | 5,090.00 | 5,380.00 | 5,380.00 | 3.26% | 111,631 |
| Jul 20, 2026 | 5,410.00 | 5,510.00 | 5,170.00 | 5,210.00 | 5,210.00 | -4.75% | 116,623 |
| Jul 16, 2026 | 5,550.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | -2.32% | 115,344 |
| Jul 15, 2026 | 5,360.00 | 5,640.00 | 5,360.00 | 5,600.00 | 5,600.00 | 5.86% | 120,575 |
| Jul 14, 2026 | 5,210.00 | 5,290.00 | 4,945.00 | 5,290.00 | 5,290.00 | 1.15% | 253,097 |
| Jul 13, 2026 | 5,630.00 | 5,750.00 | 5,230.00 | 5,230.00 | 5,230.00 | -7.43% | 195,257 |
| Jul 10, 2026 | 5,390.00 | 5,750.00 | 5,380.00 | 5,650.00 | 5,650.00 | 7.01% | 219,266 |
| Jul 9, 2026 | 5,290.00 | 5,500.00 | 5,190.00 | 5,280.00 | 5,280.00 | -1.49% | 183,817 |