Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+110.00 (4.09%)
Jun 9, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,675.002,850.002,675.002,800.002,800.004.09%85,302
Jun 8, 20262,750.002,895.002,685.002,690.002,690.00-7.72%152,787
Jun 5, 20262,915.002,940.002,840.002,915.002,915.00-0.68%60,973
Jun 4, 20262,880.003,050.002,880.002,935.002,935.00-0.84%60,846
Jun 2, 20263,020.003,055.002,910.002,960.002,960.00-1.99%83,025
Jun 1, 20263,080.003,125.003,020.003,020.003,020.00-1.95%98,673
May 29, 20263,260.003,335.003,060.003,080.003,080.00-5.52%136,232
May 28, 20263,240.003,265.003,110.003,260.003,260.002.19%69,889
May 27, 20263,360.003,400.003,180.003,190.003,190.00-5.06%134,218
May 26, 20263,505.003,545.003,355.003,360.003,360.00-2.61%87,529
May 22, 20263,395.003,480.003,395.003,450.003,450.001.77%84,809
May 21, 20263,335.003,465.003,335.003,390.003,390.002.57%62,687
May 20, 20263,435.003,445.003,230.003,305.003,305.00-3.08%106,488
May 19, 20263,490.003,540.003,380.003,410.003,410.00-3.67%144,744
May 18, 20263,600.003,650.003,470.003,540.003,540.00-3.01%96,464
May 15, 20263,785.003,825.003,610.003,650.003,650.00-3.57%104,071
May 14, 20263,745.003,830.003,680.003,785.003,785.001.07%75,186
May 13, 20263,765.003,840.003,700.003,745.003,745.00-0.53%154,818
May 12, 20263,830.003,860.003,670.003,765.003,765.00-1.70%181,388
May 11, 20264,085.004,085.003,830.003,830.003,830.00-4.49%203,834
May 8, 20263,880.004,050.003,860.004,010.004,010.003.08%168,451
May 7, 20263,920.004,015.003,880.003,890.003,890.00-0.77%125,551
May 6, 20264,125.004,125.003,920.003,920.003,920.00-2.37%146,873
May 4, 20264,000.004,135.003,985.004,015.004,015.003.88%342,314
Apr 30, 20263,945.004,050.003,865.003,865.003,865.00-1.15%301,552
Apr 29, 20263,845.003,910.003,835.003,910.003,910.000.77%105,595
Apr 28, 20263,885.003,910.003,845.003,880.003,880.00-0.39%80,947
Apr 27, 20263,920.003,965.003,870.003,895.003,895.00-0.64%100,904
Apr 24, 20263,960.003,975.003,910.003,920.003,920.00-0.88%97,323
Apr 23, 20263,990.004,060.003,915.003,955.003,955.00-0.50%214,356
Apr 22, 20264,000.004,080.003,860.003,975.003,975.001.79%351,923
Apr 21, 20263,880.003,940.003,810.003,905.003,905.001.83%153,487
Apr 20, 20263,920.003,920.003,835.003,835.003,835.00-1.92%67,056
Apr 17, 20263,915.003,915.003,810.003,910.003,910.00-0.13%76,304
Apr 16, 20263,900.003,940.003,870.003,915.003,915.000.38%66,818
Apr 15, 20263,935.003,935.003,850.003,900.003,900.000.39%54,290
Apr 14, 20263,835.003,935.003,825.003,885.003,885.001.44%81,673
Apr 13, 20263,690.003,860.003,660.003,830.003,830.002.68%88,401
Apr 10, 20263,640.003,745.003,640.003,730.003,730.001.77%72,123
Apr 9, 20263,620.003,690.003,550.003,665.003,665.001.24%68,355
Apr 8, 20263,550.003,640.003,535.003,620.003,620.004.02%84,500
Apr 7, 20263,570.003,570.003,465.003,480.003,480.00-2.38%67,277
Apr 6, 20263,595.003,620.003,500.003,565.003,565.00-43,621
Apr 3, 20263,590.003,590.003,505.003,565.003,565.001.57%60,938
Apr 2, 20263,695.003,695.003,505.003,510.003,510.00-4.10%109,625
Apr 1, 20263,535.003,660.003,535.003,660.003,660.005.02%66,425
Mar 31, 20263,550.003,605.003,485.003,485.003,485.00-2.52%63,879
Mar 30, 20263,580.003,650.003,510.003,575.003,575.00-3.12%51,123
Mar 27, 20263,690.003,720.003,570.003,690.003,690.00-0.27%67,977
Mar 26, 20263,810.003,825.003,700.003,700.003,700.00-3.65%111,949