Uni-Chem Co., Ltd. (KRX:011330)
South Korea · Delayed Price · Currency is KRW 6,800.00
-530.00 (-7.23%)
Oct 23, 2026, 3:30 PM KST
Uni-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,010.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -7.23% | 333,909 |
| Oct 22, 2026 | 6,710.00 | 8,430.00 | 6,640.00 | 7,330.00 | 7,330.00 | 10.06% | 1,320,272 |
| Oct 21, 2026 | 6,790.00 | 6,970.00 | 6,500.00 | 6,660.00 | 6,660.00 | -3.20% | 519,100 |
| Oct 20, 2026 | 6,500.00 | 7,480.00 | 6,010.00 | 6,880.00 | 6,880.00 | 8.86% | 2,122,203 |
| Oct 19, 2026 | 5,700.00 | 6,400.00 | 5,680.00 | 6,320.00 | 6,320.00 | 8.22% | 726,368 |
| Oct 16, 2026 | 6,060.00 | 6,500.00 | 5,740.00 | 5,840.00 | 5,840.00 | -4.42% | 1,051,650 |
| Oct 15, 2026 | 6,380.00 | 6,980.00 | 5,790.00 | 6,110.00 | 6,110.00 | -4.08% | 2,390,498 |
| Oct 14, 2026 | 5,000.00 | 6,370.00 | 4,950.00 | 6,370.00 | 6,370.00 | 30.00% | 1,433,258 |
| Oct 13, 2026 | 4,910.00 | 5,220.00 | 4,540.00 | 4,900.00 | 4,900.00 | -2.00% | 1,020,230 |
| Oct 12, 2026 | 4,395.00 | 5,680.00 | 4,345.00 | 5,000.00 | 5,000.00 | 14.16% | 3,738,706 |
| Oct 8, 2026 | 4,220.00 | 4,400.00 | 4,180.00 | 4,380.00 | 4,380.00 | 3.91% | 88,187 |
| Oct 7, 2026 | 4,250.00 | 4,420.00 | 4,125.00 | 4,215.00 | 4,215.00 | 0.96% | 90,634 |
| Oct 6, 2026 | 4,250.00 | 4,350.00 | 4,110.00 | 4,175.00 | 4,175.00 | -0.48% | 86,599 |
| Oct 2, 2026 | 4,035.00 | 4,230.00 | 3,960.00 | 4,195.00 | 4,195.00 | 4.88% | 94,765 |
| Oct 1, 2026 | 4,000.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | 1.65% | 48,164 |
| Sep 30, 2026 | 4,055.00 | 4,055.00 | 3,905.00 | 3,935.00 | 3,935.00 | -1.99% | 54,474 |
| Sep 29, 2026 | 4,050.00 | 4,100.00 | 3,950.00 | 4,015.00 | 4,015.00 | -0.99% | 49,646 |
| Sep 28, 2026 | 4,200.00 | 4,200.00 | 4,030.00 | 4,055.00 | 4,055.00 | -0.61% | 58,710 |
| Sep 23, 2026 | 4,280.00 | 4,280.00 | 4,050.00 | 4,080.00 | 4,080.00 | -4.67% | 77,896 |
| Sep 22, 2026 | 4,070.00 | 5,140.00 | 4,070.00 | 4,280.00 | 4,280.00 | 5.29% | 921,778 |
| Sep 21, 2026 | 4,175.00 | 4,235.00 | 3,985.00 | 4,065.00 | 4,065.00 | -1.33% | 73,929 |
| Sep 18, 2026 | 4,225.00 | 4,255.00 | 4,025.00 | 4,120.00 | 4,120.00 | -1.08% | 49,032 |
| Sep 17, 2026 | 4,300.00 | 4,320.00 | 4,120.00 | 4,165.00 | 4,165.00 | -3.14% | 49,474 |
| Sep 16, 2026 | 4,245.00 | 4,470.00 | 4,205.00 | 4,300.00 | 4,300.00 | 1.30% | 59,132 |
| Sep 15, 2026 | 4,160.00 | 4,350.00 | 4,155.00 | 4,245.00 | 4,245.00 | 2.04% | 62,969 |
| Sep 14, 2026 | 4,310.00 | 4,395.00 | 4,115.00 | 4,160.00 | 4,160.00 | -3.70% | 108,353 |
| Sep 11, 2026 | 4,410.00 | 4,595.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.59% | 60,991 |
| Sep 10, 2026 | 4,260.00 | 4,450.00 | 4,180.00 | 4,390.00 | 4,390.00 | 2.33% | 97,401 |
| Sep 9, 2026 | 4,380.00 | 4,400.00 | 4,225.00 | 4,290.00 | 4,290.00 | -1.83% | 48,404 |
| 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% | 54,066 |
| Sep 3, 2026 | 4,320.00 | 4,550.00 | 4,270.00 | 4,510.00 | 4,510.00 | 3.44% | 105,985 |
| Sep 2, 2026 | 4,395.00 | 4,465.00 | 4,300.00 | 4,360.00 | 4,360.00 | -1.58% | 73,109 |
| Sep 1, 2026 | 4,415.00 | 4,520.00 | 4,320.00 | 4,430.00 | 4,430.00 | 0.45% | 70,050 |
| Aug 31, 2026 | 4,305.00 | 4,450.00 | 4,280.00 | 4,410.00 | 4,410.00 | 2.44% | 64,568 |
| Aug 28, 2026 | 4,295.00 | 4,490.00 | 4,240.00 | 4,305.00 | 4,305.00 | - | 149,106 |
| Aug 27, 2026 | 4,670.00 | 4,685.00 | 4,205.00 | 4,305.00 | 4,305.00 | -7.82% | 229,764 |
| Aug 26, 2026 | 4,825.00 | 4,900.00 | 4,645.00 | 4,670.00 | 4,670.00 | -3.41% | 105,801 |
| 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 |