Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 3,535.00
-60.00 (-1.67%)
Last updated: Jul 14, 2026, 3:00 PM KST
Uni-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5,550.00 | 5,720.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.29% | 24,032 |
| May 20, 2026 | 5,580.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.05% | 46,051 |
| May 19, 2026 | 5,670.00 | 5,690.00 | 5,450.00 | 5,580.00 | 5,580.00 | -1.06% | 47,881 |
| May 18, 2026 | 5,750.00 | 5,750.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.53% | 54,922 |
| May 15, 2026 | 5,820.00 | 5,820.00 | 5,620.00 | 5,670.00 | 5,670.00 | -2.58% | 34,449 |
| May 14, 2026 | 5,870.00 | 5,870.00 | 5,620.00 | 5,820.00 | 5,820.00 | 2.28% | 51,104 |
| May 13, 2026 | 5,560.00 | 5,850.00 | 5,520.00 | 5,690.00 | 5,690.00 | 2.34% | 46,976 |
| May 12, 2026 | 5,900.00 | 5,900.00 | 5,430.00 | 5,560.00 | 5,560.00 | -3.97% | 73,238 |
| May 11, 2026 | 6,110.00 | 6,140.00 | 5,700.00 | 5,790.00 | 5,790.00 | -4.46% | 83,814 |
| May 8, 2026 | 6,000.00 | 6,190.00 | 5,950.00 | 6,060.00 | 6,060.00 | 1.00% | 40,776 |
| May 7, 2026 | 5,900.00 | 6,030.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 49,557 |
| May 6, 2026 | 6,120.00 | 6,170.00 | 5,820.00 | 5,900.00 | 5,900.00 | -3.59% | 98,010 |
| May 4, 2026 | 6,240.00 | 6,290.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.77% | 68,645 |
| Apr 30, 2026 | 6,350.00 | 6,450.00 | 6,150.00 | 6,230.00 | 6,230.00 | -1.27% | 43,499 |
| Apr 29, 2026 | 6,320.00 | 6,400.00 | 6,140.00 | 6,310.00 | 6,310.00 | -0.16% | 41,956 |
| Apr 28, 2026 | 6,550.00 | 6,550.00 | 6,010.00 | 6,320.00 | 6,320.00 | -2.77% | 112,067 |
| Apr 27, 2026 | 6,570.00 | 6,670.00 | 6,410.00 | 6,500.00 | 6,500.00 | -1.07% | 44,692 |
| Apr 24, 2026 | 6,700.00 | 6,750.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.35% | 32,693 |
| Apr 23, 2026 | 6,720.00 | 6,780.00 | 6,500.00 | 6,660.00 | 6,660.00 | -1.04% | 50,474 |
| Apr 22, 2026 | 6,940.00 | 7,000.00 | 6,670.00 | 6,730.00 | 6,730.00 | -3.03% | 72,878 |
| Apr 21, 2026 | 6,950.00 | 6,980.00 | 6,700.00 | 6,940.00 | 6,940.00 | -0.14% | 63,859 |
| Apr 20, 2026 | 6,930.00 | 7,090.00 | 6,880.00 | 6,950.00 | 6,950.00 | 0.29% | 43,788 |
| Apr 17, 2026 | 6,960.00 | 7,090.00 | 6,880.00 | 6,930.00 | 6,930.00 | -0.43% | 37,095 |
| Apr 16, 2026 | 6,970.00 | 7,140.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.14% | 61,388 |
| Apr 15, 2026 | 7,120.00 | 7,180.00 | 6,860.00 | 6,970.00 | 6,970.00 | -2.52% | 78,486 |
| Apr 14, 2026 | 7,050.00 | 7,250.00 | 6,700.00 | 7,150.00 | 7,150.00 | 6.72% | 131,217 |