Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
-20.00 (-0.50%)
Mar 18, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20264,030.004,030.003,900.003,970.003,970.00-97,545
Mar 17, 20263,945.004,095.003,925.003,970.003,970.001.79%266,506
Mar 16, 20263,900.004,000.003,840.003,900.003,900.000.26%151,865
Mar 13, 20263,840.003,945.003,780.003,890.003,890.00-0.26%108,475
Mar 12, 20263,915.003,985.003,855.003,900.003,900.00-0.38%125,261
Mar 11, 20263,810.003,985.003,780.003,915.003,915.003.85%206,713
Mar 10, 20263,705.003,780.003,690.003,770.003,770.004.87%85,836
Mar 9, 20263,710.003,710.003,500.003,595.003,595.00-5.39%130,231
Mar 6, 20263,650.003,835.003,650.003,800.003,800.000.66%118,480
Mar 5, 20263,525.003,795.003,500.003,775.003,775.0011.03%283,530
Mar 4, 20263,800.003,840.003,375.003,400.003,400.00-12.26%611,886
Mar 3, 20263,870.004,130.003,810.003,875.003,875.00-1.15%567,363
Feb 27, 20263,910.003,970.003,820.003,920.003,920.000.26%164,471
Feb 26, 20264,070.004,070.003,905.003,910.003,910.00-3.34%313,178
Feb 25, 20263,940.004,070.003,915.004,045.004,045.002.66%310,100
Feb 24, 20264,120.004,200.003,900.003,940.003,940.001.94%1,240,569
Feb 23, 20263,920.003,960.003,815.003,865.003,865.00-1.28%188,450
Feb 20, 20263,890.003,960.003,875.003,915.003,915.000.64%207,377
Feb 19, 20263,725.003,980.003,715.003,890.003,890.004.71%592,384
Feb 13, 20263,800.003,820.003,715.003,715.003,715.00-2.37%156,887
Feb 12, 20263,915.003,915.003,800.003,805.003,805.00-1.93%116,388
Feb 11, 20263,920.003,920.003,815.003,880.003,880.00-0.13%122,488
Feb 10, 20263,900.003,935.003,810.003,885.003,885.000.78%116,624
Feb 9, 20263,830.003,910.003,820.003,855.003,855.001.98%185,511
Feb 6, 20263,740.003,835.003,650.003,780.003,780.00-1.18%228,708
Feb 5, 20264,000.004,000.003,805.003,825.003,825.00-4.38%279,224
Feb 4, 20263,870.004,015.003,860.004,000.004,000.003.36%534,144
Feb 3, 20263,895.003,920.003,785.003,870.003,870.000.91%339,516
Feb 2, 20263,830.003,950.003,735.003,835.003,835.00-1.16%382,513
Jan 30, 20264,035.004,040.003,825.003,880.003,880.00-4.43%720,703
Jan 29, 20264,170.004,225.003,930.004,060.004,060.00-2.40%1,016,512
Jan 28, 20264,305.004,980.004,115.004,160.004,160.000.97%7,973,010
Jan 27, 20263,650.004,695.003,620.004,120.004,120.0013.97%11,724,560
Jan 26, 20263,555.003,630.003,525.003,615.003,615.000.98%103,132
Jan 23, 20263,785.003,785.003,555.003,580.003,580.00-2.72%186,381
Jan 22, 20263,675.003,830.003,635.003,680.003,680.000.27%320,896
Jan 21, 20263,630.003,700.003,550.003,670.003,670.00-0.68%218,707
Jan 20, 20263,635.003,750.003,565.003,695.003,695.001.65%212,983
Jan 19, 20263,565.003,660.003,550.003,635.003,635.001.96%207,338
Jan 16, 20263,600.003,630.003,530.003,565.003,565.00-0.97%131,431
Jan 15, 20263,545.003,615.003,465.003,600.003,600.003.00%134,839
Jan 14, 20263,525.003,525.003,440.003,495.003,495.00-85,135
Jan 13, 20263,315.003,560.003,285.003,495.003,495.005.11%266,630
Jan 12, 20263,265.003,340.003,250.003,325.003,325.001.84%63,810
Jan 9, 20263,205.003,285.003,180.003,265.003,265.001.87%47,035
Jan 8, 20263,340.003,340.003,205.003,205.003,205.00-4.04%86,134
Jan 7, 20263,380.003,385.003,285.003,340.003,340.00-1.18%94,011
Jan 6, 20263,445.003,450.003,310.003,380.003,380.00-1.74%112,489
Jan 5, 20263,475.003,475.003,395.003,440.003,440.000.44%74,868
Jan 2, 20263,370.003,435.003,370.003,425.003,425.001.63%72,684