Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
-5.00 (-0.14%)
At close: Dec 5, 2025

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,540.003,585.003,480.003,530.003,530.00-0.14%128,124
Dec 4, 20253,610.003,615.003,510.003,535.003,535.00-1.67%156,308
Dec 3, 20253,615.003,615.003,505.003,595.003,595.001.13%236,157
Dec 2, 20253,550.003,575.003,495.003,555.003,555.000.57%119,595
Dec 1, 20253,560.003,645.003,485.003,535.003,535.000.14%191,391
Nov 28, 20253,490.003,550.003,435.003,530.003,530.002.02%165,606
Nov 27, 20253,470.003,565.003,405.003,460.003,460.000.29%197,278
Nov 26, 20253,410.003,495.003,400.003,450.003,450.001.47%150,515
Nov 25, 20253,475.003,545.003,345.003,400.003,400.00-1.45%278,971
Nov 24, 20253,490.003,585.003,415.003,450.003,450.00-0.14%215,439
Nov 21, 20253,515.003,575.003,455.003,455.003,455.00-5.60%348,130
Nov 20, 20253,665.003,765.003,610.003,660.003,660.000.14%481,422
Nov 19, 20253,705.003,985.003,555.003,655.003,655.00-1.22%1,337,065
Nov 18, 20253,845.003,970.003,660.003,700.003,700.00-2.12%1,674,582
Nov 17, 20253,900.004,185.003,755.003,780.003,780.001.61%3,358,321
Nov 14, 20253,885.004,010.003,655.003,720.003,720.00-7.35%1,190,362
Nov 13, 20253,915.004,530.003,895.004,015.004,015.001.65%9,336,805
Nov 12, 20254,285.004,330.003,835.003,950.003,950.00-1.62%8,715,266
Nov 11, 20253,100.004,015.003,070.004,015.004,015.0029.94%12,189,260
Nov 10, 20253,030.003,090.003,010.003,090.003,090.001.98%35,492
Nov 7, 20253,020.003,050.002,985.003,030.003,030.00-1.30%58,561
Nov 6, 20253,060.003,110.003,005.003,070.003,070.001.32%65,435
Nov 5, 20253,130.003,140.002,965.003,030.003,030.00-2.57%142,628
Nov 4, 20253,160.003,180.003,105.003,110.003,110.00-0.32%77,017
Nov 3, 20253,150.003,200.003,120.003,120.003,120.00-0.95%82,729
Oct 31, 20253,240.003,290.003,150.003,150.003,150.00-3.37%93,931
Oct 30, 20253,415.003,415.003,235.003,260.003,260.00-3.55%137,521
Oct 29, 20253,365.003,390.003,330.003,380.003,380.000.45%115,486
Oct 28, 20253,265.003,385.003,245.003,365.003,365.002.28%152,477
Oct 27, 20253,300.003,335.003,245.003,290.003,290.000.61%88,271
Oct 24, 20253,335.003,345.003,260.003,270.003,270.00-2.39%97,696
Oct 23, 20253,370.003,370.003,305.003,350.003,350.00-0.59%75,377
Oct 22, 20253,335.003,370.003,280.003,370.003,370.000.90%103,560
Oct 21, 20253,335.003,390.003,305.003,340.003,340.000.60%233,654
Oct 20, 20253,300.003,325.003,260.003,320.003,320.000.61%68,662
Oct 17, 20253,290.003,330.003,255.003,300.003,300.00-0.60%75,310
Oct 16, 20253,310.003,345.003,270.003,320.003,320.000.30%115,716
Oct 15, 20253,265.003,310.003,260.003,310.003,310.000.76%63,383
Oct 14, 20253,290.003,335.003,210.003,285.003,285.00-0.15%140,469
Oct 13, 20253,200.003,295.003,145.003,290.003,290.001.23%164,136
Oct 10, 20253,180.003,250.003,150.003,250.003,250.002.04%89,829
Oct 2, 20253,145.003,205.003,135.003,185.003,185.000.79%64,198
Oct 1, 20253,165.003,190.003,120.003,160.003,160.00-49,218
Sep 30, 20253,170.003,200.003,110.003,160.003,160.00-0.32%96,107
Sep 29, 20253,175.003,195.003,150.003,170.003,170.00-0.16%51,403
Sep 26, 20253,220.003,235.003,120.003,175.003,175.00-1.70%108,216
Sep 25, 20253,190.003,265.003,190.003,230.003,230.000.78%55,429
Sep 24, 20253,245.003,245.003,180.003,205.003,205.00-1.38%107,796
Sep 23, 20253,260.003,320.003,200.003,250.003,250.00-0.31%115,695
Sep 22, 20253,285.003,300.003,230.003,260.003,260.00-0.76%127,688