Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+25.00 (0.79%)
At close: Oct 2, 2025

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20253,345.003,350.003,280.003,285.003,285.00-1.65%126,944
Sep 18, 20253,290.003,340.003,280.003,340.003,340.001.37%98,338
Sep 17, 20253,305.003,305.003,260.003,295.003,295.00-0.30%93,590
Sep 16, 20253,350.003,350.003,305.003,305.003,305.00-0.75%75,635
Sep 15, 20253,300.003,360.003,295.003,330.003,330.001.06%121,906
Sep 12, 20253,330.003,365.003,285.003,295.003,295.00-1.05%135,717
Sep 11, 20253,330.003,355.003,310.003,330.003,330.00-119,336
Sep 10, 20253,375.003,375.003,300.003,330.003,330.00-1.62%165,388
Sep 9, 20253,360.003,395.003,330.003,385.003,385.000.89%161,997
Sep 8, 20253,345.003,385.003,300.003,355.003,355.001.05%252,370
Sep 5, 20253,355.003,370.003,285.003,320.003,320.00-0.90%173,152
Sep 4, 20253,425.003,425.003,290.003,350.003,350.001.98%274,337
Sep 3, 20253,375.003,385.003,255.003,285.003,285.00-2.67%376,906
Sep 2, 20253,330.003,475.003,330.003,375.003,375.001.66%460,437
Sep 1, 20253,465.003,470.003,320.003,320.003,320.00-3.07%618,041
Aug 29, 20253,565.003,580.003,395.003,425.003,425.00-3.93%927,785
Aug 28, 20253,040.003,835.003,030.003,565.003,565.0019.63%11,549,720
Aug 27, 20252,985.003,015.002,950.002,980.002,980.00-1.00%49,499
Aug 26, 20252,990.003,030.002,980.003,010.003,010.00-30,765
Aug 25, 20253,050.003,065.002,985.003,010.003,010.00-0.33%38,001
Aug 22, 20253,040.003,075.002,990.003,020.003,020.00-0.66%46,313
Aug 21, 20253,000.003,050.002,975.003,040.003,040.002.18%36,676
Aug 20, 20252,960.002,975.002,910.002,975.002,975.000.34%70,899
Aug 19, 20253,045.003,050.002,945.002,965.002,965.00-2.63%97,427
Aug 18, 20253,145.003,145.003,000.003,045.003,045.00-3.18%119,890
Aug 14, 20253,120.003,185.003,105.003,145.003,145.00-95,927
Aug 13, 20253,115.003,190.003,115.003,145.003,145.000.96%89,170
Aug 12, 20253,150.003,220.003,105.003,115.003,115.00-1.89%88,646
Aug 11, 20253,130.003,235.003,130.003,175.003,175.000.95%169,441
Aug 8, 20253,105.003,210.003,105.003,145.003,145.001.29%133,977
Aug 7, 20253,130.003,130.003,060.003,105.003,105.00-0.32%80,307
Aug 6, 20253,035.003,235.003,020.003,115.003,115.003.49%703,508
Aug 5, 20252,970.003,100.002,930.003,010.003,010.003.08%214,524
Aug 4, 20252,905.002,945.002,885.002,920.002,920.000.17%30,518
Aug 1, 20253,000.003,000.002,880.002,915.002,915.00-2.83%88,007
Jul 31, 20253,020.003,055.002,985.003,000.003,000.00-0.66%43,730
Jul 30, 20252,925.003,025.002,925.003,020.003,020.003.25%53,388
Jul 29, 20252,940.002,990.002,905.002,925.002,925.00-0.68%54,208
Jul 28, 20252,990.002,995.002,940.002,945.002,945.00-1.51%48,898
Jul 25, 20253,025.003,040.002,985.002,990.002,990.00-1.16%79,779