Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,770.00
+350.00 (5.45%)
At close: Jun 11, 2026
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5,740.00 | 5,910.00 | 5,740.00 | 5,840.00 | 5,840.00 | 2.64% | 285,728 |
| Apr 30, 2026 | 5,860.00 | 5,920.00 | 5,630.00 | 5,690.00 | 5,690.00 | -2.40% | 198,963 |
| Apr 29, 2026 | 5,880.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.19% | 133,407 |
| 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% | 291,556 |
| Apr 24, 2026 | 5,630.00 | 5,900.00 | 5,630.00 | 5,840.00 | 5,840.00 | 3.36% | 382,233 |
| Apr 23, 2026 | 5,600.00 | 5,680.00 | 5,470.00 | 5,650.00 | 5,650.00 | 1.44% | 336,104 |
| 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% | 87,289 |
| Apr 16, 2026 | 5,550.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.45% | 146,320 |
| Apr 15, 2026 | 5,500.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 201,694 |
| Apr 14, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3.42% | 178,412 |
| Apr 13, 2026 | 5,200.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,270.00 | 0.19% | 95,824 |
| Apr 10, 2026 | 5,160.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 2.14% | 159,312 |
| Apr 9, 2026 | 5,260.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.09% | 128,292 |
| Apr 8, 2026 | 5,180.00 | 5,260.00 | 5,120.00 | 5,260.00 | 5,260.00 | 3.75% | 184,219 |
| 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% | 91,632 |
| Apr 2, 2026 | 5,350.00 | 5,380.00 | 5,010.00 | 5,050.00 | 5,050.00 | -5.25% | 197,232 |
| Apr 1, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 4.31% | 144,562 |
| Mar 31, 2026 | 5,210.00 | 5,280.00 | 5,030.00 | 5,110.00 | 5,110.00 | -2.48% | 120,991 |