Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 1,618.00
-10.00 (-0.61%)
At close: Sep 5, 2025
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,618.00 | 1,639.00 | 1,590.00 | 1,639.00 | 1,639.00 | 1.30% | 155,458 |
| Sep 5, 2025 | 1,625.00 | 1,653.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.61% | 146,409 |
| Sep 4, 2025 | 1,620.00 | 1,654.00 | 1,601.00 | 1,628.00 | 1,628.00 | 0.31% | 114,092 |
| Sep 3, 2025 | 1,600.00 | 1,636.00 | 1,584.00 | 1,623.00 | 1,623.00 | 1.37% | 104,524 |
| Sep 2, 2025 | 1,603.00 | 1,620.00 | 1,573.00 | 1,601.00 | 1,601.00 | -0.19% | 231,310 |
| Sep 1, 2025 | 1,639.00 | 1,640.00 | 1,585.00 | 1,604.00 | 1,604.00 | -2.14% | 173,523 |
| Aug 29, 2025 | 1,692.00 | 1,692.00 | 1,623.00 | 1,639.00 | 1,639.00 | -0.61% | 199,766 |
| Aug 28, 2025 | 1,649.00 | 1,669.00 | 1,608.00 | 1,649.00 | 1,649.00 | - | 57,463 |
| Aug 27, 2025 | 1,643.00 | 1,701.00 | 1,608.00 | 1,649.00 | 1,649.00 | 0.37% | 304,410 |
| Aug 26, 2025 | 1,743.00 | 1,743.00 | 1,642.00 | 1,643.00 | 1,643.00 | -0.73% | 185,681 |
| Aug 25, 2025 | 1,675.00 | 1,704.00 | 1,638.00 | 1,655.00 | 1,655.00 | -2.65% | 270,837 |
| Aug 22, 2025 | 1,700.00 | 1,713.00 | 1,682.00 | 1,700.00 | 1,700.00 | - | 124,695 |
| Aug 21, 2025 | 1,700.00 | 1,720.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.93% | 186,879 |
| Aug 20, 2025 | 1,765.00 | 1,765.00 | 1,691.00 | 1,716.00 | 1,716.00 | -2.39% | 255,902 |
| Aug 19, 2025 | 1,745.00 | 1,795.00 | 1,675.00 | 1,758.00 | 1,758.00 | 1.09% | 322,868 |
| Aug 18, 2025 | 1,800.00 | 1,845.00 | 1,705.00 | 1,739.00 | 1,739.00 | -2.30% | 2,024,895 |
| Aug 14, 2025 | 1,780.00 | 1,820.00 | 1,757.00 | 1,780.00 | 1,780.00 | - | 315,094 |
| Aug 13, 2025 | 1,805.00 | 1,819.00 | 1,761.00 | 1,780.00 | 1,780.00 | -1.39% | 251,381 |
| Aug 12, 2025 | 1,877.00 | 1,889.00 | 1,786.00 | 1,805.00 | 1,805.00 | -3.73% | 552,166 |
| Aug 11, 2025 | 1,796.00 | 1,877.00 | 1,750.00 | 1,875.00 | 1,875.00 | 4.63% | 1,405,084 |
| Aug 8, 2025 | 1,754.00 | 1,799.00 | 1,715.00 | 1,792.00 | 1,792.00 | 3.34% | 277,658 |
| Aug 7, 2025 | 1,740.00 | 1,744.00 | 1,711.00 | 1,734.00 | 1,734.00 | -0.23% | 92,455 |
| Aug 6, 2025 | 1,744.00 | 1,748.00 | 1,701.00 | 1,738.00 | 1,738.00 | 1.05% | 77,611 |
| Aug 5, 2025 | 1,752.00 | 1,756.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.35% | 122,217 |
| Aug 4, 2025 | 1,704.00 | 1,723.00 | 1,681.00 | 1,714.00 | 1,714.00 | 0.59% | 86,173 |
| Aug 1, 2025 | 1,749.00 | 1,749.00 | 1,682.00 | 1,704.00 | 1,704.00 | -2.01% | 259,705 |
| 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 |