Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
-95.00 (-3.12%)
Oct 30, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,010.003,015.002,850.002,950.002,950.00-3.12%258,091
Oct 29, 20263,230.003,230.003,005.003,045.003,045.00-4.99%476,902
Oct 28, 20263,195.003,400.003,170.003,205.003,205.000.47%1,136,761
Oct 27, 20263,280.003,405.003,150.003,190.003,190.00-4.20%1,404,519
Oct 26, 20262,780.003,440.002,700.003,330.003,330.0020.65%9,485,613
Oct 23, 20262,545.003,055.002,530.002,760.002,760.009.09%3,422,958
Oct 22, 20262,725.002,725.002,505.002,530.002,530.00-6.64%314,716
Oct 21, 20262,700.002,905.002,685.002,710.002,710.00-0.37%873,452
Oct 20, 20262,995.003,315.002,680.002,720.002,720.006.67%5,197,032
Oct 19, 20262,565.002,565.002,475.002,550.002,550.003.45%17,601
Oct 16, 20262,525.002,525.002,440.002,465.002,465.001.23%15,199
Oct 15, 20262,495.002,495.002,395.002,435.002,435.00-2.99%28,401
Oct 14, 20262,435.002,600.002,410.002,510.002,510.003.08%51,786
Oct 13, 20262,530.002,530.002,365.002,435.002,435.00-1.62%53,004
Oct 12, 20262,555.002,570.002,430.002,475.002,475.00-3.32%32,328
Oct 8, 20262,610.002,610.002,560.002,560.002,560.00-1.54%10,158
Oct 7, 20262,650.002,650.002,555.002,600.002,600.00-0.19%10,158
Oct 6, 20262,610.002,655.002,580.002,605.002,605.00-1.14%25,508
Oct 2, 20262,610.002,635.002,575.002,635.002,635.000.76%32,837
Oct 1, 20262,550.002,720.002,495.002,615.002,615.002.75%36,470
Sep 30, 20262,500.002,545.002,445.002,545.002,545.001.19%27,962
Sep 29, 20262,555.002,555.002,460.002,515.002,515.00-0.20%11,267
Sep 28, 20262,485.002,540.002,440.002,520.002,520.001.20%29,028
Sep 23, 20262,465.002,530.002,435.002,490.002,490.00-0.80%22,728
Sep 22, 20262,570.002,570.002,465.002,510.002,510.000.60%12,634
Sep 21, 20262,590.002,590.002,490.002,495.002,495.00-1.58%18,848
Sep 18, 20262,490.002,545.002,480.002,535.002,535.001.40%22,215
Sep 17, 20262,535.002,535.002,470.002,500.002,500.00-1.96%43,295
Sep 16, 20262,610.002,610.002,500.002,550.002,550.00-2.30%47,975
Sep 15, 20262,550.002,625.002,540.002,610.002,610.000.38%20,186
Sep 14, 20262,630.002,630.002,575.002,600.002,600.00-0.38%15,342
Sep 11, 20262,635.002,640.002,595.002,610.002,610.00-0.95%22,057
Sep 10, 20262,600.002,650.002,560.002,635.002,635.001.35%13,702
Sep 9, 20262,560.002,605.002,555.002,600.002,600.000.19%17,009
Sep 8, 20262,625.002,625.002,560.002,595.002,595.00-1.14%36,103
Sep 7, 20262,620.002,640.002,580.002,625.002,625.00-1.32%25,816
Sep 4, 20262,715.002,715.002,615.002,660.002,660.00-0.93%24,400
Sep 3, 20262,645.002,705.002,570.002,685.002,685.002.68%17,620
Sep 2, 20262,695.002,700.002,580.002,615.002,615.00-3.86%41,584
Sep 1, 20262,700.002,720.002,605.002,720.002,720.003.03%20,683
Aug 31, 20262,555.002,645.002,515.002,640.002,640.000.76%45,925
Aug 28, 20262,600.002,675.002,585.002,620.002,620.00-21,988
Aug 27, 20262,640.002,725.002,620.002,620.002,620.00-0.95%26,329
Aug 26, 20262,690.002,705.002,620.002,645.002,645.00-1.67%55,644
Aug 25, 20262,610.002,700.002,550.002,690.002,690.002.28%54,878
Aug 24, 20262,575.002,650.002,540.002,630.002,630.002.14%23,914
Aug 21, 20262,640.002,640.002,535.002,575.002,575.00-3.20%25,426
Aug 20, 20262,600.002,685.002,575.002,660.002,660.002.31%28,208
Aug 19, 20262,775.002,775.002,600.002,600.002,600.00-6.64%44,308
Aug 18, 20262,825.002,825.002,665.002,785.002,785.00-1.24%43,992