Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,360.00
-380.00 (-4.91%)
At close: Nov 4, 2025
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,200.00 | 7,240.00 | 6,640.00 | 6,870.00 | 6,870.00 | -6.66% | 565,067 |
| Nov 4, 2025 | 7,770.00 | 7,780.00 | 7,300.00 | 7,360.00 | 7,360.00 | -4.91% | 544,443 |
| Nov 3, 2025 | 7,750.00 | 7,840.00 | 7,470.00 | 7,740.00 | 7,740.00 | 0.65% | 1,225,043 |
| Oct 31, 2025 | 6,740.00 | 8,100.00 | 6,730.00 | 7,690.00 | 7,690.00 | 17.23% | 4,801,011 |
| Oct 30, 2025 | 6,750.00 | 6,750.00 | 6,520.00 | 6,560.00 | 6,560.00 | -2.81% | 193,790 |
| Oct 29, 2025 | 6,800.00 | 6,810.00 | 6,620.00 | 6,750.00 | 6,750.00 | - | 136,742 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,720.00 | 6,750.00 | 6,750.00 | -2.32% | 227,437 |
| Oct 27, 2025 | 7,100.00 | 7,130.00 | 6,885.00 | 6,910.00 | 6,910.00 | 1.77% | 316,704 |
| Oct 24, 2025 | 6,790.00 | 6,970.00 | 6,760.00 | 6,790.00 | 6,790.00 | 1.95% | 204,161 |
| Oct 23, 2025 | 6,840.00 | 6,850.00 | 6,620.00 | 6,660.00 | 6,660.00 | -2.63% | 115,218 |
| Oct 22, 2025 | 6,910.00 | 6,920.00 | 6,590.00 | 6,840.00 | 6,840.00 | -1.16% | 207,939 |
| Oct 21, 2025 | 7,060.00 | 7,210.00 | 6,850.00 | 6,920.00 | 6,920.00 | -1.70% | 266,000 |
| Oct 20, 2025 | 6,870.00 | 7,170.00 | 6,860.00 | 7,040.00 | 7,040.00 | 3.07% | 274,823 |
| Oct 17, 2025 | 7,280.00 | 7,280.00 | 6,810.00 | 6,830.00 | 6,830.00 | -6.31% | 346,666 |
| Oct 16, 2025 | 7,600.00 | 7,600.00 | 7,250.00 | 7,290.00 | 7,290.00 | -1.62% | 346,731 |
| Oct 15, 2025 | 7,200.00 | 7,440.00 | 7,160.00 | 7,410.00 | 7,410.00 | 3.78% | 282,554 |
| Oct 14, 2025 | 7,700.00 | 7,700.00 | 7,070.00 | 7,140.00 | 7,140.00 | -6.30% | 617,196 |
| Oct 13, 2025 | 7,500.00 | 7,760.00 | 7,330.00 | 7,620.00 | 7,620.00 | 1.60% | 655,035 |
| Oct 10, 2025 | 7,490.00 | 7,650.00 | 7,350.00 | 7,500.00 | 7,500.00 | 2.04% | 554,532 |
| Oct 2, 2025 | 7,200.00 | 7,580.00 | 7,190.00 | 7,350.00 | 7,350.00 | 4.26% | 988,910 |
| 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 |