Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 5,050.00
-20.00 (-0.39%)
At close: Aug 21, 2026
Uni-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,070.00 | 5,220.00 | 4,910.00 | 5,050.00 | 5,050.00 | -0.39% | 127,290 |
| Aug 20, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | -2.50% | 129,138 |
| Aug 19, 2026 | 4,850.00 | 5,300.00 | 4,785.00 | 5,200.00 | 5,200.00 | 4.42% | 369,200 |
| Aug 18, 2026 | 5,020.00 | 5,190.00 | 4,870.00 | 4,980.00 | 4,980.00 | 2.36% | 307,175 |
| Aug 14, 2026 | 4,860.00 | 5,100.00 | 4,805.00 | 4,865.00 | 4,865.00 | 0.21% | 289,597 |
| Aug 13, 2026 | 5,140.00 | 5,650.00 | 4,820.00 | 4,855.00 | 4,855.00 | -7.70% | 1,065,830 |
| Aug 12, 2026 | 5,030.00 | 6,320.00 | 4,660.00 | 5,260.00 | 5,260.00 | 1.54% | 2,573,148 |
| Aug 11, 2026 | 5,660.00 | 5,840.00 | 4,975.00 | 5,180.00 | 5,180.00 | -9.91% | 818,195 |
| Aug 10, 2026 | 7,680.00 | 7,680.00 | 5,380.00 | 5,750.00 | 5,750.00 | -2.71% | 4,920,578 |
| Aug 7, 2026 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 29.89% | 64,568 |
| Aug 6, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 30.00% | 60,138 |
| Aug 5, 2026 | 3,455.00 | 3,585.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1.45% | 38,174 |
| Aug 4, 2026 | 3,260.00 | 3,475.00 | 3,240.00 | 3,450.00 | 3,450.00 | 5.83% | 41,048 |
| Aug 3, 2026 | 3,420.00 | 3,430.00 | 3,260.00 | 3,260.00 | 3,260.00 | -4.12% | 27,407 |
| Jul 31, 2026 | 3,865.00 | 3,865.00 | 3,350.00 | 3,400.00 | 3,400.00 | -5.95% | 79,603 |
| Jul 30, 2026 | 4,020.00 | 4,020.00 | 3,520.00 | 3,615.00 | 3,615.00 | -1.23% | 58,777 |
| Jul 29, 2026 | 3,975.00 | 3,975.00 | 3,455.00 | 3,660.00 | 3,660.00 | -8.39% | 68,566 |
| Jul 28, 2026 | 3,985.00 | 4,155.00 | 3,800.00 | 3,995.00 | 3,995.00 | -1.72% | 36,102 |
| Jul 27, 2026 | 3,800.00 | 4,090.00 | 3,800.00 | 4,065.00 | 4,065.00 | 3.83% | 55,170 |
| Jul 24, 2026 | 3,835.00 | 4,025.00 | 3,460.00 | 3,915.00 | 3,915.00 | -3.21% | 144,218 |
| Jul 23, 2026 | 4,095.00 | 4,135.00 | 4,005.00 | 4,045.00 | 4,045.00 | 0.75% | 27,477 |
| Jul 22, 2026 | 4,050.00 | 4,250.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.25% | 28,986 |
| Jul 21, 2026 | 3,740.00 | 4,160.00 | 3,740.00 | 4,005.00 | 4,005.00 | 3.22% | 41,288 |
| Jul 20, 2026 | 3,950.00 | 3,950.00 | 3,825.00 | 3,880.00 | 3,880.00 | 0.26% | 25,380 |
| Jul 16, 2026 | 3,695.00 | 3,995.00 | 3,690.00 | 3,870.00 | 3,870.00 | 5.59% | 46,892 |
| Jul 15, 2026 | 3,475.00 | 3,685.00 | 3,475.00 | 3,665.00 | 3,665.00 | 3.68% | 35,880 |
| Jul 14, 2026 | 3,500.00 | 3,695.00 | 3,475.00 | 3,535.00 | 3,535.00 | -1.67% | 19,033 |
| Jul 13, 2026 | 3,475.00 | 3,685.00 | 3,470.00 | 3,595.00 | 3,595.00 | 3.16% | 24,805 |
| Jul 10, 2026 | 3,535.00 | 3,535.00 | 3,375.00 | 3,485.00 | 3,485.00 | 1.90% | 49,504 |
| Jul 9, 2026 | 3,560.00 | 3,650.00 | 3,420.00 | 3,420.00 | 3,420.00 | -6.56% | 36,610 |
| Jul 8, 2026 | 3,310.00 | 3,850.00 | 3,280.00 | 3,660.00 | 3,660.00 | 10.57% | 129,600 |
| Jul 7, 2026 | 3,595.00 | 3,595.00 | 3,265.00 | 3,310.00 | 3,310.00 | -7.93% | 65,410 |
| Jul 6, 2026 | 3,095.00 | 3,685.00 | 3,095.00 | 3,595.00 | 3,595.00 | 15.22% | 180,552 |
| Jul 3, 2026 | 3,195.00 | 3,195.00 | 3,080.00 | 3,120.00 | 3,120.00 | 0.16% | 64,116 |
| Jul 2, 2026 | 3,400.00 | 3,400.00 | 3,060.00 | 3,115.00 | 3,115.00 | -4.89% | 105,833 |
| Jul 1, 2026 | 3,755.00 | 3,815.00 | 3,275.00 | 3,275.00 | 3,275.00 | -14.94% | 154,708 |
| Jun 30, 2026 | 4,235.00 | 4,235.00 | 3,755.00 | 3,850.00 | 3,850.00 | -2.78% | 65,681 |
| Jun 11, 2026 | 4,350.00 | 5,520.00 | 3,910.00 | 3,960.00 | 3,960.00 | -6.82% | 1,099,993 |
| Jun 10, 2026 | 4,310.00 | 4,740.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.39% | 98,271 |
| Jun 9, 2026 | 4,130.00 | 4,530.00 | 4,130.00 | 4,310.00 | 4,310.00 | -4.22% | 36,843 |
| Jun 8, 2026 | 4,100.00 | 4,940.00 | 4,100.00 | 4,500.00 | 4,500.00 | 2.74% | 85,932 |
| Jun 5, 2026 | 4,240.00 | 4,390.00 | 3,990.00 | 4,380.00 | 4,380.00 | 4.04% | 80,185 |
| Jun 4, 2026 | 4,500.00 | 4,540.00 | 4,140.00 | 4,210.00 | 4,210.00 | -5.39% | 57,602 |
| Jun 2, 2026 | 4,640.00 | 4,890.00 | 4,280.00 | 4,450.00 | 4,450.00 | -4.09% | 109,552 |
| Jun 1, 2026 | 5,180.00 | 5,330.00 | 4,600.00 | 4,640.00 | 4,640.00 | -10.42% | 81,124 |
| May 29, 2026 | 5,370.00 | 5,440.00 | 5,050.00 | 5,180.00 | 5,180.00 | -3.36% | 108,180 |
| May 28, 2026 | 5,480.00 | 5,800.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.01% | 103,287 |
| May 27, 2026 | 5,290.00 | 5,550.00 | 5,130.00 | 5,470.00 | 5,470.00 | 3.40% | 120,848 |
| May 26, 2026 | 5,370.00 | 5,420.00 | 5,220.00 | 5,290.00 | 5,290.00 | -1.49% | 45,031 |
| May 22, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,370.00 | -2.01% | 26,459 |