Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 1,220.00
-3.00 (-0.25%)
Last updated: Nov 17, 2025, 9:18 AM KST
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,463.00 | 1,463.00 | 1,391.00 | 1,401.00 | 1,401.00 | -4.24% | 256,651 |
| Oct 2, 2025 | 1,470.00 | 1,490.00 | 1,439.00 | 1,463.00 | 1,463.00 | - | 343,651 |
| Oct 1, 2025 | 1,496.00 | 1,524.00 | 1,460.00 | 1,463.00 | 1,463.00 | -3.43% | 212,029 |
| Sep 30, 2025 | 1,484.00 | 1,523.00 | 1,451.00 | 1,515.00 | 1,515.00 | 1.27% | 246,726 |
| Sep 29, 2025 | 1,486.00 | 1,524.00 | 1,473.00 | 1,496.00 | 1,496.00 | -0.33% | 502,617 |
| Sep 26, 2025 | 1,538.00 | 1,540.00 | 1,474.00 | 1,501.00 | 1,501.00 | -2.41% | 396,159 |
| Sep 25, 2025 | 1,558.00 | 1,558.00 | 1,511.00 | 1,538.00 | 1,538.00 | -0.32% | 98,443 |
| Sep 24, 2025 | 1,559.00 | 1,566.00 | 1,510.00 | 1,543.00 | 1,543.00 | -0.58% | 200,077 |
| Sep 23, 2025 | 1,537.00 | 1,570.00 | 1,483.00 | 1,552.00 | 1,552.00 | 0.71% | 244,244 |
| Sep 22, 2025 | 1,538.00 | 1,570.00 | 1,526.00 | 1,541.00 | 1,541.00 | 0.33% | 128,298 |
| Sep 19, 2025 | 1,536.00 | 1,545.00 | 1,522.00 | 1,536.00 | 1,536.00 | - | 88,728 |
| Sep 18, 2025 | 1,580.00 | 1,580.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.35% | 170,365 |
| Sep 17, 2025 | 1,540.00 | 1,596.00 | 1,530.00 | 1,557.00 | 1,557.00 | 1.37% | 192,408 |
| Sep 16, 2025 | 1,528.00 | 1,541.00 | 1,500.00 | 1,536.00 | 1,536.00 | -0.32% | 264,819 |
| Sep 15, 2025 | 1,680.00 | 1,691.00 | 1,497.00 | 1,541.00 | 1,541.00 | -1.97% | 984,891 |
| Sep 12, 2025 | 1,530.00 | 1,572.00 | 1,525.00 | 1,572.00 | 1,572.00 | 1.75% | 236,296 |
| Sep 11, 2025 | 1,605.00 | 1,605.00 | 1,530.00 | 1,545.00 | 1,545.00 | -2.22% | 410,036 |