Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,350.00
+300.00 (4.26%)
At close: Oct 2, 2025
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,200.00 | 7,580.00 | 7,190.00 | 7,400.00 | 7,400.00 | 4.96% | 976,349 |
| Oct 1, 2025 | 6,880.00 | 7,110.00 | 6,830.00 | 7,050.00 | 7,050.00 | 3.52% | 342,511 |
| Sep 30, 2025 | 6,830.00 | 6,900.00 | 6,600.00 | 6,810.00 | 6,810.00 | 0.74% | 265,104 |
| Sep 29, 2025 | 6,850.00 | 6,960.00 | 6,750.00 | 6,760.00 | 6,760.00 | -1.31% | 129,215 |
| Sep 26, 2025 | 6,980.00 | 6,980.00 | 6,760.00 | 6,850.00 | 6,850.00 | -2.56% | 259,902 |
| Sep 25, 2025 | 7,220.00 | 7,220.00 | 6,950.00 | 7,030.00 | 7,030.00 | -2.63% | 230,409 |
| Sep 24, 2025 | 7,110.00 | 7,260.00 | 7,040.00 | 7,220.00 | 7,220.00 | -0.28% | 251,268 |
| Sep 23, 2025 | 7,310.00 | 7,340.00 | 7,080.00 | 7,240.00 | 7,240.00 | -0.41% | 268,209 |
| Sep 22, 2025 | 7,310.00 | 7,500.00 | 7,200.00 | 7,270.00 | 7,270.00 | 0.69% | 522,165 |
| Sep 19, 2025 | 7,550.00 | 7,700.00 | 7,030.00 | 7,220.00 | 7,220.00 | -1.10% | 852,756 |
| Sep 18, 2025 | 7,030.00 | 7,380.00 | 6,780.00 | 7,300.00 | 7,300.00 | 4.43% | 632,439 |
| Sep 17, 2025 | 7,660.00 | 7,720.00 | 6,940.00 | 6,990.00 | 6,990.00 | -5.67% | 1,049,075 |
| Sep 16, 2025 | 7,300.00 | 7,800.00 | 6,980.00 | 7,410.00 | 7,410.00 | 8.97% | 2,627,811 |
| Sep 15, 2025 | 6,790.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1.49% | 253,736 |
| Sep 12, 2025 | 6,610.00 | 6,930.00 | 6,610.00 | 6,700.00 | 6,700.00 | 2.92% | 401,217 |
| Sep 11, 2025 | 6,580.00 | 6,630.00 | 6,470.00 | 6,510.00 | 6,510.00 | -0.31% | 200,986 |
| Sep 10, 2025 | 6,470.00 | 6,650.00 | 6,380.00 | 6,530.00 | 6,530.00 | 2.35% | 399,171 |
| Sep 9, 2025 | 5,950.00 | 6,410.00 | 5,950.00 | 6,380.00 | 6,380.00 | 7.41% | 367,544 |
| Sep 8, 2025 | 5,960.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.83% | 42,407 |
| Sep 5, 2025 | 6,040.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.34% | 37,441 |
| Sep 4, 2025 | 5,960.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,970.00 | 0.17% | 57,781 |
| Sep 3, 2025 | 5,830.00 | 5,960.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.23% | 54,242 |
| Sep 2, 2025 | 5,850.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.75% | 58,583 |
| Sep 1, 2025 | 5,880.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.88% | 92,848 |
| Aug 29, 2025 | 6,000.00 | 6,060.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.01% | 94,544 |
| Aug 28, 2025 | 6,130.00 | 6,170.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.30% | 111,255 |
| Aug 27, 2025 | 6,250.00 | 6,250.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.77% | 106,703 |
| Aug 26, 2025 | 6,180.00 | 6,500.00 | 6,120.00 | 6,210.00 | 6,210.00 | -0.64% | 403,405 |
| Aug 25, 2025 | 5,730.00 | 6,480.00 | 5,730.00 | 6,250.00 | 6,250.00 | 9.65% | 629,756 |
| Aug 22, 2025 | 5,600.00 | 5,730.00 | 5,570.00 | 5,700.00 | 5,700.00 | 1.24% | 34,079 |
| Aug 21, 2025 | 5,560.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.54% | 40,578 |
| Aug 20, 2025 | 5,660.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.93% | 107,301 |
| Aug 19, 2025 | 5,780.00 | 5,810.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.21% | 62,475 |
| Aug 18, 2025 | 5,910.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,780.00 | -3.34% | 90,815 |
| Aug 14, 2025 | 6,140.00 | 6,140.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.48% | 41,623 |
| Aug 13, 2025 | 5,920.00 | 6,090.00 | 5,900.00 | 6,070.00 | 6,070.00 | 2.71% | 78,934 |
| Aug 12, 2025 | 5,930.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.34% | 51,305 |
| Aug 11, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | -1.51% | 36,975 |
| Aug 8, 2025 | 5,950.00 | 6,130.00 | 5,930.00 | 5,980.00 | 5,980.00 | -0.17% | 48,130 |
| Aug 7, 2025 | 5,930.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,990.00 | 0.84% | 34,089 |
| Aug 6, 2025 | 5,910.00 | 5,960.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.67% | 33,051 |
| Aug 5, 2025 | 6,000.00 | 6,090.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.84% | 37,002 |
| Aug 4, 2025 | 5,800.00 | 6,050.00 | 5,760.00 | 5,930.00 | 5,930.00 | 1.72% | 43,725 |
| Aug 1, 2025 | 6,120.00 | 6,130.00 | 5,830.00 | 5,830.00 | 5,830.00 | -6.12% | 120,859 |
| Jul 31, 2025 | 6,200.00 | 6,340.00 | 6,100.00 | 6,210.00 | 6,210.00 | 1.31% | 116,699 |
| Jul 30, 2025 | 5,750.00 | 6,390.00 | 5,740.00 | 6,130.00 | 6,130.00 | 6.98% | 471,643 |
| Jul 29, 2025 | 5,800.00 | 5,820.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.04% | 40,035 |
| Jul 28, 2025 | 5,710.00 | 5,790.00 | 5,670.00 | 5,790.00 | 5,790.00 | 1.94% | 46,949 |
| Jul 25, 2025 | 5,810.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,680.00 | -2.91% | 108,040 |
| Jul 24, 2025 | 6,030.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.99% | 117,591 |