Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 5,830.00
-70.00 (-1.19%)
At close: Apr 29, 2026
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,860.00 | 5,920.00 | 5,630.00 | 5,690.00 | 5,690.00 | -2.40% | 198,772 |
| Apr 29, 2026 | 5,880.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.19% | 133,137 |
| Apr 28, 2026 | 5,830.00 | 5,930.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.20% | 211,792 |
| Apr 27, 2026 | 5,880.00 | 5,990.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.17% | 289,293 |
| Apr 24, 2026 | 5,630.00 | 5,900.00 | 5,630.00 | 5,840.00 | 5,840.00 | 3.36% | 379,897 |
| Apr 23, 2026 | 5,600.00 | 5,680.00 | 5,470.00 | 5,650.00 | 5,650.00 | 1.44% | 335,035 |
| Apr 22, 2026 | 5,620.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.89% | 111,941 |
| Apr 21, 2026 | 5,540.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.44% | 132,773 |
| Apr 20, 2026 | 5,570.00 | 5,600.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.54% | 109,179 |
| Apr 17, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 87,207 |
| Apr 16, 2026 | 5,550.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.45% | 145,121 |
| Apr 15, 2026 | 5,500.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 200,354 |
| Apr 14, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3.42% | 177,938 |
| Apr 13, 2026 | 5,200.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,270.00 | 0.19% | 95,690 |
| Apr 10, 2026 | 5,160.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 2.14% | 158,719 |
| Apr 9, 2026 | 5,260.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.09% | 127,989 |
| Apr 8, 2026 | 5,180.00 | 5,260.00 | 5,120.00 | 5,260.00 | 5,260.00 | 3.75% | 183,627 |
| Apr 7, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.39% | 68,640 |
| Apr 6, 2026 | 5,140.00 | 5,210.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.78% | 96,426 |
| Apr 3, 2026 | 5,130.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | 1.58% | 91,489 |
| Apr 2, 2026 | 5,350.00 | 5,380.00 | 5,010.00 | 5,050.00 | 5,050.00 | -5.25% | 196,547 |
| Apr 1, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 4.31% | 144,454 |
| Mar 31, 2026 | 5,210.00 | 5,280.00 | 5,030.00 | 5,110.00 | 5,110.00 | -2.48% | 120,991 |
| Mar 30, 2026 | 5,110.00 | 5,290.00 | 4,990.00 | 5,240.00 | 5,240.00 | -0.38% | 119,458 |
| Mar 27, 2026 | 5,190.00 | 5,310.00 | 5,120.00 | 5,260.00 | 5,260.00 | -0.94% | 153,898 |
| Mar 26, 2026 | 5,450.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.57% | 199,270 |
| Mar 25, 2026 | 5,550.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 200,190 |
| Mar 24, 2026 | 5,340.00 | 5,550.00 | 5,230.00 | 5,550.00 | 5,550.00 | 6.12% | 119,119 |
| Mar 23, 2026 | 5,460.00 | 5,470.00 | 5,200.00 | 5,230.00 | 5,230.00 | -6.44% | 211,176 |
| Mar 20, 2026 | 5,520.00 | 5,700.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1.27% | 165,221 |
| Mar 19, 2026 | 5,640.00 | 5,640.00 | 5,450.00 | 5,520.00 | 5,520.00 | -3.83% | 276,799 |
| Mar 18, 2026 | 5,640.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.68% | 265,059 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1.64% | 276,831 |
| Mar 16, 2026 | 5,790.00 | 5,790.00 | 5,420.00 | 5,500.00 | 5,500.00 | -4.35% | 267,400 |
| Mar 13, 2026 | 5,590.00 | 6,080.00 | 5,480.00 | 5,750.00 | 5,750.00 | 2.31% | 826,652 |
| Mar 12, 2026 | 5,610.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | 0.18% | 162,189 |
| Mar 11, 2026 | 5,630.00 | 5,740.00 | 5,500.00 | 5,610.00 | 5,610.00 | 2.00% | 221,740 |
| Mar 10, 2026 | 5,370.00 | 5,540.00 | 5,320.00 | 5,500.00 | 5,500.00 | 5.97% | 196,558 |
| Mar 9, 2026 | 5,420.00 | 5,420.00 | 5,070.00 | 5,190.00 | 5,190.00 | -6.82% | 190,069 |
| Mar 6, 2026 | 5,430.00 | 5,660.00 | 5,230.00 | 5,570.00 | 5,570.00 | 2.58% | 212,248 |
| Mar 5, 2026 | 5,160.00 | 5,480.00 | 5,160.00 | 5,430.00 | 5,430.00 | 10.14% | 304,455 |
| Mar 4, 2026 | 5,500.00 | 5,570.00 | 4,905.00 | 4,930.00 | 4,930.00 | -13.20% | 695,195 |
| Mar 3, 2026 | 5,920.00 | 6,070.00 | 5,680.00 | 5,680.00 | 5,680.00 | -6.43% | 546,688 |
| Feb 27, 2026 | 6,160.00 | 6,220.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.62% | 247,886 |
| Feb 26, 2026 | 6,230.00 | 6,280.00 | 6,040.00 | 6,170.00 | 6,170.00 | -0.80% | 239,203 |
| Feb 25, 2026 | 6,160.00 | 6,320.00 | 6,140.00 | 6,220.00 | 6,220.00 | 1.80% | 291,566 |
| Feb 24, 2026 | 6,190.00 | 6,200.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.97% | 174,337 |
| Feb 23, 2026 | 6,180.00 | 6,300.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.16% | 279,656 |
| Feb 20, 2026 | 6,320.00 | 6,370.00 | 6,120.00 | 6,180.00 | 6,180.00 | -2.06% | 346,536 |
| Feb 19, 2026 | 6,230.00 | 6,410.00 | 6,110.00 | 6,310.00 | 6,310.00 | 2.94% | 342,630 |