Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 430.00
-15.00 (-3.37%)
Last updated: Jun 4, 2026, 11:54 AM KST
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 464.00 | 489.00 | 428.00 | 445.00 | 445.00 | -4.09% | 1,087,641 |
| Jun 1, 2026 | 518.00 | 533.00 | 460.00 | 464.00 | 464.00 | -10.42% | 809,125 |
| May 29, 2026 | 537.00 | 544.00 | 505.00 | 518.00 | 518.00 | -3.36% | 1,081,023 |
| May 28, 2026 | 548.00 | 580.00 | 531.00 | 536.00 | 536.00 | -2.01% | 1,032,875 |
| May 27, 2026 | 529.00 | 555.00 | 513.00 | 547.00 | 547.00 | 3.40% | 1,208,489 |
| May 26, 2026 | 537.00 | 542.00 | 522.00 | 529.00 | 529.00 | -1.49% | 450,314 |
| May 22, 2026 | 555.00 | 555.00 | 530.00 | 537.00 | 537.00 | -2.01% | 264,597 |
| May 21, 2026 | 555.00 | 572.00 | 542.00 | 548.00 | 548.00 | 1.29% | 240,326 |
| May 20, 2026 | 558.00 | 565.00 | 541.00 | 541.00 | 541.00 | -3.05% | 460,514 |
| May 19, 2026 | 567.00 | 569.00 | 545.00 | 558.00 | 558.00 | -1.06% | 478,813 |
| May 18, 2026 | 575.00 | 575.00 | 556.00 | 564.00 | 564.00 | -0.53% | 549,221 |
| May 15, 2026 | 582.00 | 582.00 | 562.00 | 567.00 | 567.00 | -2.58% | 344,493 |
| May 14, 2026 | 587.00 | 587.00 | 562.00 | 582.00 | 582.00 | 2.28% | 511,044 |
| May 13, 2026 | 556.00 | 585.00 | 552.00 | 569.00 | 569.00 | 2.34% | 469,769 |
| May 12, 2026 | 590.00 | 590.00 | 543.00 | 556.00 | 556.00 | -3.97% | 732,381 |
| May 11, 2026 | 611.00 | 614.00 | 570.00 | 579.00 | 579.00 | -4.46% | 838,145 |
| May 8, 2026 | 600.00 | 619.00 | 595.00 | 606.00 | 606.00 | 1.00% | 407,769 |
| May 7, 2026 | 590.00 | 603.00 | 580.00 | 600.00 | 600.00 | 1.69% | 495,579 |
| May 6, 2026 | 612.00 | 617.00 | 582.00 | 590.00 | 590.00 | -3.59% | 980,105 |
| May 4, 2026 | 624.00 | 629.00 | 600.00 | 612.00 | 612.00 | -1.77% | 686,454 |
| Apr 30, 2026 | 635.00 | 645.00 | 615.00 | 623.00 | 623.00 | -1.27% | 434,998 |
| Apr 29, 2026 | 632.00 | 640.00 | 614.00 | 631.00 | 631.00 | -0.16% | 419,564 |
| Apr 28, 2026 | 655.00 | 655.00 | 601.00 | 632.00 | 632.00 | -2.77% | 1,120,670 |
| Apr 27, 2026 | 657.00 | 667.00 | 641.00 | 650.00 | 650.00 | -1.07% | 446,920 |
| Apr 24, 2026 | 670.00 | 675.00 | 651.00 | 657.00 | 657.00 | -1.35% | 326,939 |
| Apr 23, 2026 | 672.00 | 678.00 | 650.00 | 666.00 | 666.00 | -1.04% | 504,746 |
| Apr 22, 2026 | 694.00 | 700.00 | 667.00 | 673.00 | 673.00 | -3.03% | 728,788 |
| Apr 21, 2026 | 695.00 | 698.00 | 670.00 | 694.00 | 694.00 | -0.14% | 638,598 |
| Apr 20, 2026 | 693.00 | 709.00 | 688.00 | 695.00 | 695.00 | 0.29% | 437,880 |
| Apr 17, 2026 | 696.00 | 709.00 | 688.00 | 693.00 | 693.00 | -0.43% | 370,953 |
| Apr 16, 2026 | 697.00 | 714.00 | 693.00 | 696.00 | 696.00 | -0.14% | 613,884 |
| Apr 15, 2026 | 712.00 | 718.00 | 686.00 | 697.00 | 697.00 | -2.52% | 784,860 |
| Apr 14, 2026 | 705.00 | 725.00 | 670.00 | 715.00 | 715.00 | 6.72% | 1,312,177 |
| Apr 13, 2026 | 650.00 | 711.00 | 650.00 | 670.00 | 670.00 | 3.08% | 1,155,584 |
| Apr 10, 2026 | 657.00 | 659.00 | 636.00 | 650.00 | 650.00 | 1.09% | 379,431 |
| Apr 9, 2026 | 660.00 | 662.00 | 639.00 | 643.00 | 643.00 | -2.58% | 583,524 |
| Apr 8, 2026 | 620.00 | 674.00 | 606.00 | 660.00 | 660.00 | 8.73% | 1,330,823 |
| Apr 7, 2026 | 620.00 | 635.00 | 601.00 | 607.00 | 607.00 | -1.94% | 820,756 |
| Apr 6, 2026 | 619.00 | 635.00 | 609.00 | 619.00 | 619.00 | - | 1,100,663 |
| Apr 3, 2026 | 686.00 | 701.00 | 618.00 | 619.00 | 619.00 | -10.68% | 3,769,835 |
| Apr 2, 2026 | 721.00 | 738.00 | 693.00 | 693.00 | 693.00 | -3.75% | 1,136,959 |
| Apr 1, 2026 | 706.00 | 729.00 | 697.00 | 720.00 | 720.00 | 2.42% | 555,150 |
| Mar 31, 2026 | 710.00 | 715.00 | 688.00 | 703.00 | 703.00 | -2.50% | 623,843 |
| Mar 30, 2026 | 722.00 | 741.00 | 682.00 | 721.00 | 721.00 | -0.55% | 470,906 |
| Mar 27, 2026 | 745.00 | 768.00 | 700.00 | 725.00 | 725.00 | -0.96% | 869,984 |
| Mar 26, 2026 | 760.00 | 770.00 | 731.00 | 732.00 | 732.00 | -3.56% | 746,459 |
| Mar 25, 2026 | 772.00 | 772.00 | 749.00 | 759.00 | 759.00 | 0.13% | 871,418 |
| Mar 24, 2026 | 812.00 | 818.00 | 741.00 | 758.00 | 758.00 | -1.81% | 3,193,681 |
| Mar 23, 2026 | 784.00 | 787.00 | 737.00 | 772.00 | 772.00 | -1.28% | 1,573,838 |
| Mar 20, 2026 | 782.00 | 797.00 | 771.00 | 782.00 | 782.00 | 0.13% | 2,449,626 |