Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 8,610.00
+1,980.00 (29.86%)
At close: May 21, 2026
Unitrontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5,110.00 | 5,290.00 | 4,990.00 | 5,240.00 | 5,240.00 | -0.38% | 119,459 |
| Mar 27, 2026 | 5,190.00 | 5,310.00 | 5,120.00 | 5,260.00 | 5,260.00 | -0.94% | 154,864 |
| Mar 26, 2026 | 5,450.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.57% | 199,284 |
| Mar 25, 2026 | 5,550.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 201,161 |
| Mar 24, 2026 | 5,340.00 | 5,550.00 | 5,230.00 | 5,550.00 | 5,550.00 | 6.12% | 120,053 |
| 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% | 166,941 |
| Mar 19, 2026 | 5,640.00 | 5,640.00 | 5,450.00 | 5,520.00 | 5,520.00 | -3.83% | 277,793 |
| Mar 18, 2026 | 5,640.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.68% | 265,801 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1.64% | 278,439 |
| 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% | 829,002 |
| 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% | 221,761 |