Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
+35.00 (1.40%)
Sep 18, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,490.002,545.002,480.002,535.002,535.001.40%21,964
Sep 17, 20262,535.002,535.002,470.002,500.002,500.00-1.96%38,338
Sep 16, 20262,610.002,610.002,500.002,550.002,550.00-2.30%47,555
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%15,162
Sep 11, 20262,635.002,640.002,595.002,610.002,610.00-0.95%22,037
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%41,484
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%21,636
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%54,867
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%25,336
Aug 20, 20262,600.002,685.002,575.002,660.002,660.002.31%28,207
Aug 19, 20262,775.002,775.002,600.002,600.002,600.00-6.64%43,620
Aug 18, 20262,825.002,825.002,665.002,785.002,785.00-1.24%43,975
Aug 14, 20262,835.002,870.002,755.002,820.002,820.000.71%38,141
Aug 13, 20262,825.002,845.002,745.002,800.002,800.00-33,432
Aug 12, 20262,780.002,825.002,760.002,800.002,800.00-0.71%32,770
Aug 11, 20262,595.002,845.002,595.002,820.002,820.006.62%132,641
Aug 10, 20262,580.002,650.002,545.002,645.002,645.003.93%44,547
Aug 7, 20262,490.002,565.002,470.002,545.002,545.003.88%39,913
Aug 6, 20262,475.002,500.002,425.002,450.002,450.00-1.01%26,492
Aug 5, 20262,445.002,505.002,435.002,475.002,475.001.02%24,766
Aug 4, 20262,350.002,460.002,350.002,450.002,450.002.08%40,963
Aug 3, 20262,300.002,420.002,300.002,400.002,400.003.90%35,439
Jul 31, 20262,280.002,390.002,250.002,310.002,310.002.67%81,932
Jul 30, 20262,190.002,365.002,155.002,250.002,250.002.27%98,185
Jul 29, 20262,430.002,550.002,155.002,200.002,200.00-10.75%137,135
Jul 28, 20262,520.002,520.002,300.002,465.002,465.00-1.99%64,673
Jul 27, 20262,490.002,575.002,465.002,515.002,515.002.24%18,438
Jul 24, 20262,590.002,590.002,460.002,460.002,460.00-5.20%33,412
Jul 23, 20262,480.002,600.002,480.002,595.002,595.003.80%34,944
Jul 22, 20262,510.002,575.002,500.002,500.002,500.000.81%35,683
Jul 21, 20262,420.002,510.002,420.002,480.002,480.00-0.80%25,791
Jul 20, 20262,500.002,540.002,450.002,500.002,500.00-20,783
Jul 16, 20262,565.002,580.002,500.002,500.002,500.00-2.53%29,373
Jul 15, 20262,505.002,580.002,505.002,565.002,565.001.58%30,968
Jul 14, 20262,570.002,665.002,395.002,525.002,525.00-2.51%74,302
Jul 13, 20262,615.002,655.002,465.002,590.002,590.00-0.96%63,052
Jul 10, 20262,640.002,640.002,555.002,615.002,615.003.98%38,674
Jul 9, 20262,490.002,550.002,470.002,515.002,515.00-69,035