Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 1,267.00
-17.00 (-1.32%)
At close: Dec 19, 2025
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,285.00 | 1,285.00 | 1,252.00 | 1,254.00 | 1,254.00 | -2.34% | 301,978 |
| Dec 18, 2025 | 1,285.00 | 1,285.00 | 1,264.00 | 1,284.00 | 1,284.00 | -0.08% | 272,822 |
| Dec 17, 2025 | 1,298.00 | 1,305.00 | 1,268.00 | 1,285.00 | 1,285.00 | - | 489,162 |
| Dec 16, 2025 | 1,305.00 | 1,305.00 | 1,274.00 | 1,285.00 | 1,285.00 | -1.38% | 272,669 |
| Dec 15, 2025 | 1,261.00 | 1,308.00 | 1,246.00 | 1,303.00 | 1,303.00 | 3.41% | 550,228 |
| Dec 12, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,260.00 | 1,260.00 | -2.02% | 411,199 |
| Dec 11, 2025 | 1,285.00 | 1,286.00 | 1,267.00 | 1,286.00 | 1,286.00 | - | 220,092 |
| Dec 10, 2025 | 1,288.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,286.00 | -0.39% | 212,736 |
| Dec 9, 2025 | 1,245.00 | 1,310.00 | 1,217.00 | 1,291.00 | 1,291.00 | 2.70% | 787,741 |
| Dec 8, 2025 | 1,278.00 | 1,287.00 | 1,256.00 | 1,257.00 | 1,257.00 | -2.26% | 399,822 |
| Dec 5, 2025 | 1,284.00 | 1,296.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.16% | 167,208 |
| Dec 4, 2025 | 1,312.00 | 1,312.00 | 1,272.00 | 1,284.00 | 1,284.00 | -1.46% | 354,341 |
| Dec 3, 2025 | 1,301.00 | 1,319.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.46% | 293,801 |
| Dec 2, 2025 | 1,329.00 | 1,329.00 | 1,296.00 | 1,309.00 | 1,309.00 | -0.08% | 259,972 |
| Dec 1, 2025 | 1,310.00 | 1,340.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.76% | 240,039 |
| Nov 28, 2025 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | 1,320.00 | 1.93% | 259,345 |
| Nov 27, 2025 | 1,326.00 | 1,326.00 | 1,286.00 | 1,295.00 | 1,295.00 | -1.89% | 297,307 |
| Nov 26, 2025 | 1,298.00 | 1,325.00 | 1,273.00 | 1,320.00 | 1,320.00 | 2.72% | 441,509 |
| Nov 25, 2025 | 1,300.00 | 1,319.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.68% | 238,840 |
| Nov 24, 2025 | 1,361.00 | 1,363.00 | 1,283.00 | 1,307.00 | 1,307.00 | -3.11% | 668,570 |
| Nov 21, 2025 | 1,343.00 | 1,380.00 | 1,301.00 | 1,349.00 | 1,349.00 | -0.07% | 640,471 |
| Nov 20, 2025 | 1,327.00 | 1,373.00 | 1,280.00 | 1,350.00 | 1,350.00 | 1.81% | 882,787 |
| Nov 19, 2025 | 1,311.00 | 1,364.00 | 1,282.00 | 1,326.00 | 1,326.00 | 1.14% | 380,545 |
| Nov 18, 2025 | 1,225.00 | 1,366.00 | 1,223.00 | 1,311.00 | 1,311.00 | 7.02% | 1,815,777 |
| Nov 17, 2025 | 1,220.00 | 1,235.00 | 1,199.00 | 1,225.00 | 1,225.00 | 0.16% | 326,341 |
| Nov 14, 2025 | 1,227.00 | 1,239.00 | 1,211.00 | 1,223.00 | 1,223.00 | -0.49% | 126,185 |
| Nov 13, 2025 | 1,249.00 | 1,249.00 | 1,221.00 | 1,229.00 | 1,229.00 | -1.60% | 129,374 |
| Nov 12, 2025 | 1,240.00 | 1,268.00 | 1,226.00 | 1,249.00 | 1,249.00 | 1.05% | 171,969 |
| Nov 11, 2025 | 1,239.00 | 1,255.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.16% | 55,424 |
| Nov 10, 2025 | 1,270.00 | 1,270.00 | 1,199.00 | 1,238.00 | 1,238.00 | -1.28% | 596,387 |
| Nov 7, 2025 | 1,290.00 | 1,310.00 | 1,253.00 | 1,254.00 | 1,254.00 | -2.79% | 573,448 |
| Nov 6, 2025 | 1,307.00 | 1,319.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.30% | 341,206 |
| Nov 5, 2025 | 1,293.00 | 1,327.00 | 1,265.00 | 1,307.00 | 1,307.00 | 1.08% | 421,403 |
| Nov 4, 2025 | 1,319.00 | 1,340.00 | 1,287.00 | 1,293.00 | 1,293.00 | -0.08% | 242,839 |
| Nov 3, 2025 | 1,310.00 | 1,321.00 | 1,280.00 | 1,294.00 | 1,294.00 | -1.15% | 577,360 |
| Oct 31, 2025 | 1,303.00 | 1,323.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.46% | 165,368 |
| Oct 30, 2025 | 1,370.00 | 1,422.00 | 1,297.00 | 1,303.00 | 1,303.00 | -3.48% | 783,591 |
| Oct 29, 2025 | 1,360.00 | 1,362.00 | 1,295.00 | 1,350.00 | 1,350.00 | -0.22% | 633,957 |
| Oct 28, 2025 | 1,368.00 | 1,375.00 | 1,335.00 | 1,353.00 | 1,353.00 | -0.37% | 677,091 |
| Oct 27, 2025 | 1,370.00 | 1,397.00 | 1,347.00 | 1,358.00 | 1,358.00 | -0.88% | 374,335 |
| Oct 24, 2025 | 1,370.00 | 1,384.00 | 1,342.00 | 1,370.00 | 1,370.00 | 1.11% | 167,842 |
| Oct 23, 2025 | 1,359.00 | 1,368.00 | 1,346.00 | 1,355.00 | 1,355.00 | -1.09% | 120,204 |
| Oct 22, 2025 | 1,360.00 | 1,383.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.15% | 198,767 |
| Oct 21, 2025 | 1,363.00 | 1,399.00 | 1,354.00 | 1,368.00 | 1,368.00 | 0.59% | 298,760 |
| Oct 20, 2025 | 1,377.00 | 1,414.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.23% | 332,606 |
| Oct 17, 2025 | 1,371.00 | 1,419.00 | 1,329.00 | 1,377.00 | 1,377.00 | 1.55% | 411,242 |
| Oct 16, 2025 | 1,372.00 | 1,372.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.22% | 147,296 |
| Oct 15, 2025 | 1,375.00 | 1,384.00 | 1,355.00 | 1,359.00 | 1,359.00 | -1.16% | 190,695 |
| Oct 14, 2025 | 1,374.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 0.07% | 324,873 |
| Oct 13, 2025 | 1,400.00 | 1,400.00 | 1,304.00 | 1,374.00 | 1,374.00 | -1.93% | 535,757 |