Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 582.00
+13.00 (2.28%)
May 14, 2026, 3:30 PM KST
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 587.00 | 587.00 | 562.00 | 582.00 | 582.00 | 2.28% | 510,875 |
| May 13, 2026 | 556.00 | 585.00 | 552.00 | 569.00 | 569.00 | 2.34% | 469,637 |
| May 12, 2026 | 590.00 | 590.00 | 543.00 | 556.00 | 556.00 | -3.97% | 731,875 |
| 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% | 407,762 |
| May 7, 2026 | 590.00 | 603.00 | 580.00 | 600.00 | 600.00 | 1.69% | 490,545 |
| May 6, 2026 | 612.00 | 617.00 | 582.00 | 590.00 | 590.00 | -3.59% | 980,091 |
| May 4, 2026 | 624.00 | 629.00 | 600.00 | 612.00 | 612.00 | -1.77% | 681,844 |
| Apr 30, 2026 | 635.00 | 645.00 | 615.00 | 623.00 | 623.00 | -1.27% | 431,052 |
| Apr 29, 2026 | 632.00 | 640.00 | 614.00 | 631.00 | 631.00 | -0.16% | 419,453 |
| Apr 28, 2026 | 655.00 | 655.00 | 601.00 | 632.00 | 632.00 | -2.77% | 1,115,254 |
| 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% | 325,883 |
| Apr 23, 2026 | 672.00 | 678.00 | 650.00 | 666.00 | 666.00 | -1.04% | 504,410 |
| Apr 22, 2026 | 694.00 | 700.00 | 667.00 | 673.00 | 673.00 | -3.03% | 721,848 |
| 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% | 370,952 |
| Apr 16, 2026 | 697.00 | 714.00 | 693.00 | 696.00 | 696.00 | -0.14% | 613,668 |
| 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% | 1,307,746 |
| Apr 13, 2026 | 650.00 | 711.00 | 650.00 | 670.00 | 670.00 | 3.08% | 1,146,653 |
| Apr 10, 2026 | 657.00 | 659.00 | 636.00 | 650.00 | 650.00 | 1.09% | 378,154 |
| Apr 9, 2026 | 660.00 | 662.00 | 639.00 | 643.00 | 643.00 | -2.58% | 573,045 |
| Apr 8, 2026 | 620.00 | 674.00 | 606.00 | 660.00 | 660.00 | 8.73% | 1,326,308 |
| Apr 7, 2026 | 620.00 | 635.00 | 601.00 | 607.00 | 607.00 | -1.94% | 820,739 |
| Apr 6, 2026 | 619.00 | 635.00 | 609.00 | 619.00 | 619.00 | - | 1,099,757 |
| Apr 3, 2026 | 686.00 | 701.00 | 618.00 | 619.00 | 619.00 | -10.68% | 3,744,339 |
| Apr 2, 2026 | 721.00 | 738.00 | 693.00 | 693.00 | 693.00 | -3.75% | 1,124,812 |
| Apr 1, 2026 | 706.00 | 729.00 | 697.00 | 720.00 | 720.00 | 2.42% | 555,019 |
| Mar 31, 2026 | 710.00 | 715.00 | 688.00 | 703.00 | 703.00 | -2.50% | 623,045 |
| 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% | 869,415 |
| Mar 26, 2026 | 760.00 | 770.00 | 731.00 | 732.00 | 732.00 | -3.56% | 739,244 |
| Mar 25, 2026 | 772.00 | 772.00 | 749.00 | 759.00 | 759.00 | 0.13% | 869,033 |
| Mar 24, 2026 | 812.00 | 818.00 | 741.00 | 758.00 | 758.00 | -1.81% | 3,185,626 |
| Mar 23, 2026 | 784.00 | 787.00 | 737.00 | 772.00 | 772.00 | -1.28% | 1,528,801 |
| Mar 20, 2026 | 782.00 | 797.00 | 771.00 | 782.00 | 782.00 | 0.13% | 2,440,902 |
| Mar 19, 2026 | 810.00 | 818.00 | 755.00 | 781.00 | 781.00 | 1.83% | 5,123,310 |
| Mar 18, 2026 | 750.00 | 772.00 | 741.00 | 767.00 | 767.00 | 2.82% | 1,524,307 |
| Mar 17, 2026 | 735.00 | 760.00 | 725.00 | 746.00 | 746.00 | 1.63% | 1,073,045 |
| Mar 16, 2026 | 741.00 | 758.00 | 730.00 | 734.00 | 734.00 | -1.48% | 1,400,390 |
| Mar 13, 2026 | 745.00 | 800.00 | 710.00 | 745.00 | 745.00 | -1.59% | 3,442,795 |
| Mar 12, 2026 | 813.00 | 813.00 | 739.00 | 757.00 | 757.00 | -6.08% | 5,054,190 |
| Mar 11, 2026 | 685.00 | 844.00 | 671.00 | 806.00 | 806.00 | 18.53% | 13,612,280 |
| Mar 10, 2026 | 625.00 | 694.00 | 625.00 | 680.00 | 680.00 | 9.68% | 7,933,613 |
| Mar 9, 2026 | 580.00 | 687.00 | 580.00 | 620.00 | 620.00 | -1.74% | 9,704,939 |
| Mar 6, 2026 | 566.00 | 707.00 | 566.00 | 631.00 | 631.00 | -16.42% | 32,682,743 |
| Mar 5, 2026 | 755.00 | 887.00 | 755.00 | 755.00 | 755.00 | -29.96% | 35,550,406 |
| Mar 4, 2026 | 1,096.00 | 1,096.00 | 986.00 | 1,078.00 | 1,078.00 | -2.18% | 851,661 |