Skip to main content
logo
Uni-Chem Co., Ltd. (KRX:011330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-140.00 (-4.12%)
Aug 3, 2026, 3:30 PM KST

Uni-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20263,420.003,430.003,260.003,260.003,260.00-4.12%27,407
Jul 31, 20263,865.003,865.003,350.003,400.003,400.00-5.95%79,603
Jul 30, 20264,020.004,020.003,520.003,615.003,615.00-1.23%58,777
Jul 29, 20263,975.003,975.003,455.003,660.003,660.00-8.39%68,566
Jul 28, 20263,985.004,155.003,800.003,995.003,995.00-1.72%36,102
Jul 27, 20263,800.004,090.003,800.004,065.004,065.003.83%55,170
Jul 24, 20263,835.004,025.003,460.003,915.003,915.00-3.21%144,218
Jul 23, 20264,095.004,135.004,005.004,045.004,045.000.75%27,477
Jul 22, 20264,050.004,250.004,010.004,015.004,015.000.25%28,986
Jul 21, 20263,740.004,160.003,740.004,005.004,005.003.22%41,288
Jul 20, 20263,950.003,950.003,825.003,880.003,880.000.26%25,380
Jul 16, 20263,695.003,995.003,690.003,870.003,870.005.59%46,892
Jul 15, 20263,475.003,685.003,475.003,665.003,665.003.68%35,880
Jul 14, 20263,500.003,695.003,475.003,535.003,535.00-1.67%19,033
Jul 13, 20263,475.003,685.003,470.003,595.003,595.003.16%24,805
Jul 10, 20263,535.003,535.003,375.003,485.003,485.001.90%49,504
Jul 9, 20263,560.003,650.003,420.003,420.003,420.00-6.56%36,610
Jul 8, 20263,310.003,850.003,280.003,660.003,660.0010.57%129,600
Jul 7, 20263,595.003,595.003,265.003,310.003,310.00-7.93%65,410
Jul 6, 20263,095.003,685.003,095.003,595.003,595.0015.22%180,552
Jul 3, 20263,195.003,195.003,080.003,120.003,120.000.16%64,116
Jul 2, 20263,400.003,400.003,060.003,115.003,115.00-4.89%105,833
Jul 1, 20263,755.003,815.003,275.003,275.003,275.00-14.94%154,708
Jun 30, 20264,235.004,235.003,755.003,850.003,850.00-2.78%65,681
Jun 11, 20264,350.005,520.003,910.003,960.003,960.00-6.82%1,099,993
Jun 10, 20264,310.004,740.004,250.004,250.004,250.00-1.39%98,271
Jun 9, 20264,130.004,530.004,130.004,310.004,310.00-4.22%36,843
Jun 8, 20264,100.004,940.004,100.004,500.004,500.002.74%85,932
Jun 5, 20264,240.004,390.003,990.004,380.004,380.004.04%80,185
Jun 4, 20264,500.004,540.004,140.004,210.004,210.00-5.39%57,602
Jun 2, 20264,640.004,890.004,280.004,450.004,450.00-4.09%109,552
Jun 1, 20265,180.005,330.004,600.004,640.004,640.00-10.42%81,124
May 29, 20265,370.005,440.005,050.005,180.005,180.00-3.36%108,180
May 28, 20265,480.005,800.005,310.005,360.005,360.00-2.01%103,287
May 27, 20265,290.005,550.005,130.005,470.005,470.003.40%120,848
May 26, 20265,370.005,420.005,220.005,290.005,290.00-1.49%45,031
May 22, 20265,550.005,550.005,300.005,370.005,370.00-2.01%26,459
May 21, 20265,550.005,720.005,420.005,480.005,480.001.29%24,032
May 20, 20265,580.005,650.005,410.005,410.005,410.00-3.05%46,051
May 19, 20265,670.005,690.005,450.005,580.005,580.00-1.06%47,881
May 18, 20265,750.005,750.005,560.005,640.005,640.00-0.53%54,922
May 15, 20265,820.005,820.005,620.005,670.005,670.00-2.58%34,449
May 14, 20265,870.005,870.005,620.005,820.005,820.002.28%51,104
May 13, 20265,560.005,850.005,520.005,690.005,690.002.34%46,976
May 12, 20265,900.005,900.005,430.005,560.005,560.00-3.97%73,238
May 11, 20266,110.006,140.005,700.005,790.005,790.00-4.46%83,814
May 8, 20266,000.006,190.005,950.006,060.006,060.001.00%40,776
May 7, 20265,900.006,030.005,800.006,000.006,000.001.69%49,557
May 6, 20266,120.006,170.005,820.005,900.005,900.00-3.59%98,010
May 4, 20266,240.006,290.006,000.006,120.006,120.00-1.77%68,645