Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
+45.00 (1.33%)
At close: Dec 29, 2025

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,395.003,420.003,355.003,370.003,370.00-1.46%46,191
Dec 29, 20253,355.003,450.003,325.003,420.003,420.001.33%68,570
Dec 26, 20253,310.003,450.003,290.003,375.003,375.001.96%84,596
Dec 24, 20253,370.003,400.003,300.003,310.003,310.00-1.05%69,895
Dec 23, 20253,380.003,385.003,315.003,345.003,345.00-1.47%91,397
Dec 22, 20253,350.003,420.003,350.003,395.003,395.000.89%95,380
Dec 19, 20253,430.003,450.003,275.003,365.003,365.00-1.61%237,179
Dec 18, 20253,450.003,510.003,400.003,420.003,420.00-2.43%126,685
Dec 17, 20253,570.003,615.003,490.003,505.003,505.00-2.23%97,635
Dec 16, 20253,700.003,700.003,510.003,585.003,585.00-2.98%158,609
Dec 15, 20253,680.003,715.003,640.003,695.003,695.00-0.94%134,398
Dec 12, 20253,780.003,865.003,690.003,730.003,730.00-0.40%372,143
Dec 11, 20253,675.003,940.003,625.003,745.003,745.002.18%1,143,581
Dec 10, 20253,510.003,945.003,400.003,665.003,665.006.54%2,589,082
Dec 9, 20253,485.003,485.003,400.003,440.003,440.00-1.29%114,069
Dec 8, 20253,530.003,560.003,440.003,485.003,485.00-1.27%171,530
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