Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 4,320.00
-70.00 (-1.59%)
Sep 11, 2026, 3:30 PM KST
Uni-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,410.00 | 4,595.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.59% | 60,873 |
| Sep 10, 2026 | 4,260.00 | 4,450.00 | 4,180.00 | 4,390.00 | 4,390.00 | 2.33% | 97,178 |
| Sep 9, 2026 | 4,380.00 | 4,400.00 | 4,225.00 | 4,290.00 | 4,290.00 | -1.83% | 48,399 |
| Sep 8, 2026 | 4,335.00 | 4,455.00 | 4,285.00 | 4,370.00 | 4,370.00 | 0.23% | 59,664 |
| Sep 7, 2026 | 4,430.00 | 4,485.00 | 4,310.00 | 4,360.00 | 4,360.00 | -2.68% | 41,400 |
| Sep 4, 2026 | 4,510.00 | 4,580.00 | 4,430.00 | 4,480.00 | 4,480.00 | -0.67% | 53,564 |
| Sep 3, 2026 | 4,320.00 | 4,550.00 | 4,270.00 | 4,510.00 | 4,510.00 | 3.44% | 105,982 |
| Sep 2, 2026 | 4,395.00 | 4,465.00 | 4,300.00 | 4,360.00 | 4,360.00 | -1.58% | 72,610 |
| Sep 1, 2026 | 4,415.00 | 4,520.00 | 4,320.00 | 4,430.00 | 4,430.00 | 0.45% | 69,899 |
| Aug 31, 2026 | 4,305.00 | 4,450.00 | 4,280.00 | 4,410.00 | 4,410.00 | 2.44% | 64,305 |
| Aug 28, 2026 | 4,295.00 | 4,490.00 | 4,240.00 | 4,305.00 | 4,305.00 | - | 149,101 |
| Aug 27, 2026 | 4,670.00 | 4,685.00 | 4,205.00 | 4,305.00 | 4,305.00 | -7.82% | 228,860 |
| Aug 26, 2026 | 4,825.00 | 4,900.00 | 4,645.00 | 4,670.00 | 4,670.00 | -3.41% | 104,302 |
| Aug 25, 2026 | 4,825.00 | 4,985.00 | 4,555.00 | 4,835.00 | 4,835.00 | 1.79% | 126,149 |
| Aug 24, 2026 | 5,100.00 | 5,100.00 | 4,750.00 | 4,750.00 | 4,750.00 | -5.94% | 151,614 |
| Aug 21, 2026 | 5,070.00 | 5,220.00 | 4,910.00 | 5,050.00 | 5,050.00 | -0.39% | 127,660 |
| Aug 20, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | -2.50% | 130,137 |
| Aug 19, 2026 | 4,850.00 | 5,300.00 | 4,785.00 | 5,200.00 | 5,200.00 | 4.42% | 371,148 |
| Aug 18, 2026 | 5,020.00 | 5,190.00 | 4,870.00 | 4,980.00 | 4,980.00 | 2.36% | 308,837 |
| 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% | 1,072,465 |
| Aug 12, 2026 | 5,030.00 | 6,320.00 | 4,660.00 | 5,260.00 | 5,260.00 | 1.54% | 2,597,638 |
| 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% | 43,970 |
| 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% | 27,593 |
| 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% | 36,157 |
| Jul 27, 2026 | 3,800.00 | 4,090.00 | 3,800.00 | 4,065.00 | 4,065.00 | 3.83% | 55,408 |
| 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% | 65,497 |
| Jul 6, 2026 | 3,095.00 | 3,685.00 | 3,095.00 | 3,595.00 | 3,595.00 | 15.22% | 180,933 |
| Jul 3, 2026 | 3,195.00 | 3,195.00 | 3,080.00 | 3,120.00 | 3,120.00 | 0.16% | 64,126 |
| Jul 2, 2026 | 3,400.00 | 3,400.00 | 3,060.00 | 3,115.00 | 3,115.00 | -4.89% | 105,833 |