Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,410.00
-130.00 (-3.67%)
May 19, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,600.003,650.003,470.003,540.003,540.00-3.01%96,143
May 15, 20263,785.003,825.003,610.003,650.003,650.00-3.57%105,480
May 14, 20263,745.003,830.003,680.003,785.003,785.001.07%75,533
May 13, 20263,765.003,840.003,700.003,745.003,745.00-0.53%156,014
May 12, 20263,830.003,860.003,670.003,765.003,765.00-1.70%182,563
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%172,167
May 7, 20263,920.004,015.003,880.003,890.003,890.00-0.77%126,771
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%306,429
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%215,612
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%154,013
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%67,440
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%68,419
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%67,449
Apr 6, 20263,595.003,620.003,500.003,565.003,565.00-44,718
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%110,033
Apr 1, 20263,535.003,660.003,535.003,660.003,660.005.02%69,878
Mar 31, 20263,550.003,605.003,485.003,485.003,485.00-2.52%64,002
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
Mar 25, 20263,840.003,905.003,835.003,840.003,840.000.13%51,134
Mar 24, 20263,855.003,885.003,740.003,835.003,835.001.86%91,556
Mar 23, 20263,920.003,920.003,765.003,765.003,765.00-3.95%133,831
Mar 20, 20263,890.003,955.003,700.003,920.003,920.001.82%111,011
Mar 19, 20263,940.003,950.003,830.003,850.003,850.00-3.02%95,657
Mar 18, 20264,030.004,030.003,900.003,970.003,970.00-97,605
Mar 17, 20263,945.004,095.003,925.003,970.003,970.001.79%274,351
Mar 16, 20263,900.004,000.003,840.003,900.003,900.000.26%152,945
Mar 13, 20263,840.003,945.003,780.003,890.003,890.00-0.26%112,093
Mar 12, 20263,915.003,985.003,855.003,900.003,900.00-0.38%125,641
Mar 11, 20263,810.003,985.003,780.003,915.003,915.003.85%210,707
Mar 10, 20263,705.003,780.003,690.003,770.003,770.004.87%87,256
Mar 9, 20263,710.003,710.003,500.003,595.003,595.00-5.39%131,296
Mar 6, 20263,650.003,835.003,650.003,800.003,800.000.66%119,432