Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 1,704.00
-35.00 (-2.01%)
At close: Aug 1, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,749.00 | 1,749.00 | 1,682.00 | 1,704.00 | 1,704.00 | -2.01% | 259,506 |
| Jul 31, 2025 | 1,690.00 | 1,766.00 | 1,690.00 | 1,739.00 | 1,739.00 | 2.11% | 188,768 |
| Jul 30, 2025 | 1,730.00 | 1,746.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.82% | 328,256 |
| Jul 29, 2025 | 1,678.00 | 1,718.00 | 1,656.00 | 1,717.00 | 1,717.00 | 0.64% | 276,180 |
| Jul 28, 2025 | 1,775.00 | 1,780.00 | 1,697.00 | 1,706.00 | 1,706.00 | -4.00% | 303,577 |
| Jul 25, 2025 | 1,841.00 | 1,891.00 | 1,735.00 | 1,777.00 | 1,777.00 | -4.05% | 716,701 |
| Jul 24, 2025 | 1,794.00 | 1,890.00 | 1,766.00 | 1,852.00 | 1,852.00 | 3.23% | 946,194 |
| Jul 23, 2025 | 1,800.00 | 1,875.00 | 1,730.00 | 1,794.00 | 1,794.00 | -0.44% | 2,362,458 |
| Jul 22, 2025 | 1,828.00 | 1,831.00 | 1,787.00 | 1,802.00 | 1,802.00 | -0.66% | 399,053 |
| Jul 21, 2025 | 1,802.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1,814.00 | 2.31% | 1,231,307 |
| Jul 18, 2025 | 1,800.00 | 1,815.00 | 1,763.00 | 1,773.00 | 1,773.00 | -1.45% | 380,303 |
| Jul 17, 2025 | 1,712.00 | 1,823.00 | 1,692.00 | 1,799.00 | 1,799.00 | 5.08% | 1,787,921 |
| Jul 16, 2025 | 1,634.00 | 1,721.00 | 1,606.00 | 1,712.00 | 1,712.00 | 4.71% | 592,434 |
| Jul 15, 2025 | 1,660.00 | 1,675.00 | 1,596.00 | 1,635.00 | 1,635.00 | 0.74% | 784,786 |
| Jul 14, 2025 | 1,633.00 | 1,654.00 | 1,510.00 | 1,623.00 | 1,623.00 | 0.62% | 569,301 |
| Jul 11, 2025 | 1,619.00 | 1,649.00 | 1,565.00 | 1,613.00 | 1,613.00 | 0.56% | 508,572 |
| Jul 10, 2025 | 1,617.00 | 1,765.00 | 1,577.00 | 1,604.00 | 1,604.00 | -0.80% | 3,157,590 |
| Jul 9, 2025 | 1,609.00 | 1,668.00 | 1,580.00 | 1,617.00 | 1,617.00 | - | 1,496,487 |
| Jul 8, 2025 | 1,418.00 | 1,700.00 | 1,410.00 | 1,617.00 | 1,617.00 | 14.03% | 2,629,520 |
| Jul 7, 2025 | 1,409.00 | 1,500.00 | 1,361.00 | 1,418.00 | 1,418.00 | 0.64% | 2,274,986 |
| Jul 4, 2025 | 1,410.00 | 1,429.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.07% | 66,438 |
| Jul 3, 2025 | 1,400.00 | 1,418.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.71% | 113,501 |
| Jul 2, 2025 | 1,414.00 | 1,419.00 | 1,393.00 | 1,400.00 | 1,400.00 | -1.41% | 50,213 |
| Jul 1, 2025 | 1,417.00 | 1,425.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.21% | 94,262 |
| Jun 30, 2025 | 1,420.00 | 1,425.00 | 1,406.00 | 1,417.00 | 1,417.00 | -0.07% | 49,668 |
| Jun 27, 2025 | 1,403.00 | 1,488.00 | 1,395.00 | 1,418.00 | 1,418.00 | 1.29% | 165,820 |
| Jun 26, 2025 | 1,402.00 | 1,414.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 111,230 |
| Jun 25, 2025 | 1,410.00 | 1,437.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.14% | 227,603 |
| Jun 24, 2025 | 1,442.00 | 1,446.00 | 1,406.00 | 1,408.00 | 1,408.00 | -2.43% | 212,158 |
| Jun 23, 2025 | 1,440.00 | 1,517.00 | 1,410.00 | 1,443.00 | 1,443.00 | -0.35% | 294,662 |
| Jun 20, 2025 | 1,422.00 | 1,449.00 | 1,421.00 | 1,448.00 | 1,448.00 | 1.97% | 115,894 |
| Jun 19, 2025 | 1,487.00 | 1,494.00 | 1,420.00 | 1,420.00 | 1,420.00 | -4.51% | 489,600 |
| Jun 18, 2025 | 1,491.00 | 1,500.00 | 1,425.00 | 1,487.00 | 1,487.00 | 0.34% | 250,159 |
| Jun 17, 2025 | 1,443.00 | 1,521.00 | 1,430.00 | 1,482.00 | 1,482.00 | 1.02% | 626,985 |
| Jun 16, 2025 | 1,493.00 | 1,536.00 | 1,395.00 | 1,467.00 | 1,467.00 | -1.74% | 290,397 |
| Jun 13, 2025 | 1,551.00 | 1,551.00 | 1,479.00 | 1,493.00 | 1,493.00 | -2.61% | 206,284 |
| Jun 12, 2025 | 1,550.00 | 1,590.00 | 1,511.00 | 1,533.00 | 1,533.00 | -1.10% | 246,110 |
| Jun 11, 2025 | 1,490.00 | 1,597.00 | 1,481.00 | 1,550.00 | 1,550.00 | 4.03% | 279,351 |
| Jun 10, 2025 | 1,599.00 | 1,599.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.12% | 265,427 |
| Jun 9, 2025 | 1,560.00 | 1,578.00 | 1,510.00 | 1,538.00 | 1,538.00 | 1.25% | 186,230 |
| Jun 5, 2025 | 1,515.00 | 1,542.00 | 1,505.00 | 1,519.00 | 1,519.00 | 0.33% | 171,515 |
| Jun 4, 2025 | 1,531.00 | 1,572.00 | 1,513.00 | 1,514.00 | 1,514.00 | -3.51% | 188,224 |
| Jun 2, 2025 | 1,555.00 | 1,614.00 | 1,555.00 | 1,569.00 | 1,569.00 | -1.94% | 209,877 |
| May 30, 2025 | 1,591.00 | 1,629.00 | 1,565.00 | 1,600.00 | 1,600.00 | 0.06% | 206,041 |
| May 29, 2025 | 1,560.00 | 1,639.00 | 1,556.00 | 1,599.00 | 1,599.00 | 3.50% | 295,953 |
| May 28, 2025 | 1,535.00 | 1,552.00 | 1,515.00 | 1,545.00 | 1,545.00 | 0.32% | 221,115 |
| May 27, 2025 | 1,518.00 | 1,630.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.05% | 450,218 |
| May 26, 2025 | 1,505.00 | 1,729.00 | 1,505.00 | 1,524.00 | 1,524.00 | 4.03% | 1,998,538 |
| May 23, 2025 | 1,493.00 | 1,510.00 | 1,462.00 | 1,465.00 | 1,465.00 | -1.81% | 169,301 |
| May 22, 2025 | 1,540.00 | 1,550.00 | 1,464.00 | 1,492.00 | 1,492.00 | -3.12% | 117,535 |