Skip to main content
logo
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
+100.00 (3.93%)
Aug 10, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,600.002,650.002,515.002,515.002,515.00-4.01%58,957
Jul 7, 20262,660.002,735.002,595.002,620.002,620.00-3.14%45,742
Jul 6, 20262,780.002,780.002,665.002,705.002,705.00-1.64%35,731
Jul 3, 20262,740.002,750.002,595.002,750.002,750.001.85%141,877
Jul 2, 20262,755.002,785.002,630.002,700.002,700.00-2.00%60,897
Jul 1, 20262,770.002,780.002,700.002,755.002,755.00-0.72%23,868
Jun 30, 20262,810.002,810.002,730.002,775.002,775.000.18%48,307
Jun 29, 20262,575.002,785.002,575.002,770.002,770.007.57%48,287
Jun 26, 20262,630.002,645.002,480.002,575.002,575.000.19%182,814
Jun 25, 20262,770.002,770.002,570.002,570.002,570.00-3.56%54,848
Jun 24, 20262,650.002,710.002,615.002,665.002,665.000.57%75,326
Jun 23, 20262,725.002,885.002,650.002,650.002,650.00-4.50%61,437
Jun 22, 20262,755.002,785.002,720.002,775.002,775.00-19,250
Jun 19, 20262,910.002,910.002,705.002,775.002,775.00-4.64%77,627
Jun 18, 20262,970.002,970.002,830.002,910.002,910.00-1.02%27,990
Jun 17, 20262,890.002,975.002,880.002,940.002,940.001.38%35,431
Jun 16, 20262,900.002,975.002,880.002,900.002,900.00-0.34%36,378
Jun 15, 20262,920.002,980.002,875.002,910.002,910.00-36,776
Jun 12, 20262,815.002,980.002,815.002,910.002,910.004.30%44,783
Jun 11, 20262,745.002,790.002,720.002,790.002,790.000.90%32,529
Jun 10, 20262,780.002,860.002,690.002,765.002,765.00-1.25%68,581
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