Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 1,463.00
0.00 (0.00%)
At close: Oct 2, 2025
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,470.00 | 1,490.00 | 1,439.00 | 1,463.00 | 1,463.00 | - | 364,977 |
| Oct 1, 2025 | 1,496.00 | 1,524.00 | 1,460.00 | 1,463.00 | 1,463.00 | -3.43% | 233,099 |
| Sep 30, 2025 | 1,484.00 | 1,523.00 | 1,451.00 | 1,515.00 | 1,515.00 | 1.27% | 247,728 |
| Sep 29, 2025 | 1,486.00 | 1,524.00 | 1,473.00 | 1,496.00 | 1,496.00 | -0.33% | 527,019 |
| 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% | 244,652 |
| Sep 22, 2025 | 1,538.00 | 1,570.00 | 1,526.00 | 1,541.00 | 1,541.00 | 0.33% | 129,826 |
| Sep 19, 2025 | 1,536.00 | 1,545.00 | 1,522.00 | 1,536.00 | 1,536.00 | - | 95,063 |
| 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 |
| Sep 10, 2025 | 1,599.00 | 1,615.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.19% | 231,248 |
| Sep 9, 2025 | 1,639.00 | 1,749.00 | 1,568.00 | 1,599.00 | 1,599.00 | -2.44% | 707,869 |
| Sep 8, 2025 | 1,618.00 | 1,639.00 | 1,590.00 | 1,639.00 | 1,639.00 | 1.30% | 156,874 |
| 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 |