Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,730.00
+660.00 (10.87%)
At close: Aug 14, 2026
Unitrontech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |