Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 5,470.00
-130.00 (-2.32%)
At close: Jul 16, 2026
Unitrontech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,300.00 | 5,700.00 | 5,220.00 | 5,360.00 | 5,360.00 | -3.07% | 188,658 |
| Jul 7, 2026 | 5,660.00 | 5,660.00 | 5,360.00 | 5,530.00 | 5,530.00 | -1.78% | 160,676 |
| Jul 6, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,630.00 | 5,630.00 | -4.74% | 179,747 |
| Jul 3, 2026 | 5,480.00 | 5,940.00 | 5,180.00 | 5,910.00 | 5,910.00 | 9.44% | 308,977 |
| Jul 2, 2026 | 5,760.00 | 5,870.00 | 5,400.00 | 5,400.00 | 5,400.00 | -9.24% | 245,726 |
| Jul 1, 2026 | 5,790.00 | 6,180.00 | 5,780.00 | 5,950.00 | 5,950.00 | 2.94% | 298,497 |
| Jun 30, 2026 | 5,650.00 | 5,930.00 | 5,580.00 | 5,780.00 | 5,780.00 | 1.40% | 149,341 |
| Jun 29, 2026 | 5,200.00 | 5,740.00 | 5,200.00 | 5,700.00 | 5,700.00 | 7.34% | 175,433 |
| Jun 26, 2026 | 5,650.00 | 5,650.00 | 5,180.00 | 5,310.00 | 5,310.00 | -6.02% | 246,732 |
| Jun 25, 2026 | 5,710.00 | 6,180.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.71% | 330,967 |
| Jun 24, 2026 | 5,790.00 | 5,820.00 | 5,420.00 | 5,610.00 | 5,610.00 | -1.41% | 258,326 |
| Jun 23, 2026 | 6,250.00 | 6,370.00 | 5,690.00 | 5,690.00 | 5,690.00 | -8.96% | 419,852 |
| Jun 22, 2026 | 6,240.00 | 6,550.00 | 6,120.00 | 6,250.00 | 6,250.00 | -2.80% | 231,155 |
| Jun 19, 2026 | 6,800.00 | 6,820.00 | 6,220.00 | 6,430.00 | 6,430.00 | -4.17% | 351,575 |
| Jun 18, 2026 | 6,820.00 | 6,820.00 | 6,550.00 | 6,710.00 | 6,710.00 | -1.61% | 217,818 |
| Jun 17, 2026 | 6,580.00 | 6,870.00 | 6,500.00 | 6,820.00 | 6,820.00 | 3.96% | 261,460 |
| Jun 16, 2026 | 6,930.00 | 7,000.00 | 6,530.00 | 6,560.00 | 6,560.00 | -5.34% | 372,931 |
| Jun 15, 2026 | 7,070.00 | 7,220.00 | 6,780.00 | 6,930.00 | 6,930.00 | 1.61% | 342,610 |
| Jun 12, 2026 | 7,000.00 | 7,160.00 | 6,780.00 | 6,820.00 | 6,820.00 | 0.74% | 527,790 |
| Jun 11, 2026 | 6,200.00 | 6,810.00 | 6,170.00 | 6,770.00 | 6,770.00 | 5.45% | 460,114 |
| Jun 10, 2026 | 6,690.00 | 6,910.00 | 6,230.00 | 6,420.00 | 6,420.00 | -6.41% | 445,939 |
| Jun 9, 2026 | 6,450.00 | 6,940.00 | 6,450.00 | 6,860.00 | 6,860.00 | 7.36% | 549,436 |
| Jun 8, 2026 | 6,260.00 | 6,620.00 | 6,050.00 | 6,390.00 | 6,390.00 | -4.91% | 786,648 |
| Jun 5, 2026 | 7,070.00 | 7,170.00 | 6,640.00 | 6,720.00 | 6,720.00 | -6.28% | 501,476 |
| Jun 4, 2026 | 7,600.00 | 7,780.00 | 7,170.00 | 7,170.00 | 7,170.00 | -5.41% | 495,741 |
| Jun 2, 2026 | 7,660.00 | 7,980.00 | 7,050.00 | 7,580.00 | 7,580.00 | 0.40% | 933,966 |
| Jun 1, 2026 | 8,350.00 | 8,400.00 | 7,400.00 | 7,550.00 | 7,550.00 | -7.59% | 1,186,816 |
| May 29, 2026 | 7,950.00 | 8,550.00 | 7,280.00 | 8,170.00 | 8,170.00 | 3.55% | 1,736,867 |
| May 28, 2026 | 9,060.00 | 9,060.00 | 7,500.00 | 7,890.00 | 7,890.00 | -9.21% | 1,608,367 |
| May 27, 2026 | 8,850.00 | 8,960.00 | 8,090.00 | 8,690.00 | 8,690.00 | -0.34% | 2,045,289 |
| May 26, 2026 | 8,550.00 | 8,900.00 | 8,300.00 | 8,720.00 | 8,720.00 | 2.59% | 2,045,719 |
| May 22, 2026 | 8,120.00 | 8,830.00 | 8,120.00 | 8,500.00 | 8,500.00 | -1.28% | 4,342,319 |
| May 21, 2026 | 6,940.00 | 8,610.00 | 6,870.00 | 8,610.00 | 8,610.00 | 29.86% | 3,108,494 |
| May 20, 2026 | 6,750.00 | 6,860.00 | 6,500.00 | 6,630.00 | 6,630.00 | -3.21% | 661,062 |
| May 19, 2026 | 7,160.00 | 7,310.00 | 6,450.00 | 6,850.00 | 6,850.00 | -4.20% | 2,008,122 |
| May 18, 2026 | 7,440.00 | 7,440.00 | 7,150.00 | 7,150.00 | 7,150.00 | -3.90% | 513,091 |
| May 15, 2026 | 7,600.00 | 7,980.00 | 7,200.00 | 7,440.00 | 7,440.00 | -0.80% | 759,587 |
| May 14, 2026 | 7,760.00 | 7,760.00 | 7,430.00 | 7,500.00 | 7,500.00 | -7.29% | 864,258 |
| May 13, 2026 | 8,000.00 | 9,000.00 | 7,110.00 | 8,090.00 | 8,090.00 | 6.31% | 12,285,540 |
| May 12, 2026 | 7,500.00 | 7,950.00 | 6,960.00 | 7,610.00 | 7,610.00 | 0.13% | 3,503,050 |
| May 11, 2026 | 6,300.00 | 8,120.00 | 6,270.00 | 7,600.00 | 7,600.00 | 21.60% | 8,320,905 |
| May 8, 2026 | 6,050.00 | 6,340.00 | 6,030.00 | 6,250.00 | 6,250.00 | 3.14% | 426,456 |
| May 7, 2026 | 6,060.00 | 6,120.00 | 5,900.00 | 6,060.00 | 6,060.00 | - | 312,743 |
| May 6, 2026 | 5,910.00 | 6,200.00 | 5,870.00 | 6,060.00 | 6,060.00 | 3.77% | 707,797 |