Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
+90.00 (3.08%)
At close: Aug 5, 2025, 3:30 PM KST

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,130.003,130.003,060.003,105.00--0.32%80,307
Aug 6, 20253,035.003,235.003,020.003,115.00-3.49%703,508
Aug 5, 20252,970.003,100.002,930.003,010.00-3.08%214,524
Aug 4, 20252,905.002,945.002,885.002,920.00-0.17%30,518
Aug 1, 20253,000.003,000.002,880.002,915.00--2.83%88,007
Jul 31, 20253,020.003,055.002,985.003,000.00--0.66%43,730
Jul 30, 20252,925.003,025.002,925.003,020.00-3.25%53,388
Jul 29, 20252,940.002,990.002,905.002,925.00--0.68%54,208
Jul 28, 20252,990.002,995.002,940.002,945.00--1.51%48,898
Jul 25, 20253,025.003,040.002,985.002,990.00--1.16%79,779
Jul 24, 20253,070.003,100.003,005.003,025.00--1.63%146,013
Jul 23, 20253,025.003,110.003,000.003,075.00-1.65%74,244
Jul 22, 20253,105.003,110.003,025.003,025.00--2.58%116,796
Jul 21, 20252,990.003,150.002,985.003,105.00-4.02%353,115
Jul 18, 20252,965.002,990.002,955.002,985.00-0.67%28,148
Jul 17, 20252,965.002,975.002,935.002,965.00--31,404
Jul 16, 20252,985.002,990.002,950.002,965.00--1.17%32,441
Jul 15, 20253,010.003,010.002,975.003,000.00--0.33%34,647
Jul 14, 20252,985.003,010.002,955.003,010.00-1.01%31,240
Jul 11, 20252,980.003,000.002,955.002,980.00-0.17%67,218
Jul 10, 20252,960.002,980.002,950.002,975.00-0.34%48,771
Jul 9, 20252,975.002,980.002,935.002,965.00-0.85%20,619
Jul 8, 20252,925.002,955.002,925.002,940.00--0.34%25,910
Jul 7, 20252,940.002,985.002,930.002,950.00--0.17%29,616
Jul 4, 20252,985.003,015.002,945.002,955.00--1.34%94,997
Jul 3, 20252,985.003,010.002,955.002,995.00-0.34%38,681
Jul 2, 20252,995.003,000.002,940.002,985.00--0.17%32,598
Jul 1, 20252,935.003,005.002,935.002,990.00-1.36%30,206
Jun 30, 20252,990.003,010.002,910.002,950.00--1.01%53,826
Jun 27, 20253,030.003,040.002,980.002,980.00--1.97%54,138
Jun 26, 20253,090.003,100.003,000.003,040.00--1.62%71,017
Jun 25, 20253,045.003,120.003,040.003,090.00-1.81%82,340
Jun 24, 20253,030.003,070.003,015.003,035.00-0.66%80,537
Jun 23, 20253,020.003,035.002,940.003,015.00--0.66%53,074
Jun 20, 20253,010.003,035.002,980.003,035.00-1.00%39,044
Jun 19, 20252,955.003,015.002,955.003,005.00-1.01%63,860
Jun 18, 20252,920.003,000.002,920.002,975.00-0.68%43,071
Jun 17, 20252,960.003,000.002,925.002,955.00--0.17%49,508
Jun 16, 20253,030.003,030.002,960.002,960.00--1.33%47,989
Jun 13, 20253,060.003,080.002,960.003,000.00--1.64%57,396
Jun 12, 20253,075.003,100.003,010.003,050.00--0.81%66,102
Jun 11, 20253,060.003,120.003,040.003,075.00-0.33%53,872
Jun 10, 20253,070.003,095.003,045.003,065.00--37,051
Jun 9, 20253,060.003,085.003,000.003,065.00-0.49%42,530
Jun 5, 20253,025.003,060.003,015.003,050.00-0.99%25,815
Jun 4, 20253,020.003,050.002,985.003,020.00-1.00%45,477
Jun 2, 20252,970.002,995.002,955.002,990.00--0.17%15,823
May 30, 20253,025.003,025.002,975.002,995.00--0.99%29,927
May 29, 20252,970.003,030.002,955.003,025.00-1.51%40,865
May 28, 20252,920.003,010.002,920.002,980.00-1.36%66,140