Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 6,380.00
+440.00 (7.41%)
Last updated: Sep 9, 2025, 12:51 PM KST
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6,000.00 | 6,060.00 | 5,900.00 | 6,030.00 | 6,030.00 | 0.50% | 85,657 |
| Jul 22, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.91% | 104,658 |
| Jul 21, 2025 | 6,300.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,180.00 | -1.12% | 63,029 |
| Jul 18, 2025 | 6,320.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | -1.73% | 77,813 |
| Jul 17, 2025 | 6,390.00 | 6,410.00 | 6,250.00 | 6,360.00 | 6,360.00 | -0.16% | 112,735 |
| Jul 16, 2025 | 6,170.00 | 6,400.00 | 6,070.00 | 6,370.00 | 6,370.00 | 3.41% | 230,689 |
| Jul 15, 2025 | 5,970.00 | 6,180.00 | 5,960.00 | 6,160.00 | 6,160.00 | 2.50% | 78,253 |
| Jul 14, 2025 | 5,960.00 | 6,040.00 | 5,940.00 | 6,010.00 | 6,010.00 | 0.84% | 64,954 |
| Jul 11, 2025 | 5,970.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | -0.50% | 67,294 |
| Jul 10, 2025 | 5,960.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | 1.01% | 69,064 |
| Jul 9, 2025 | 5,870.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,930.00 | 0.51% | 36,867 |
| Jul 8, 2025 | 5,880.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.34% | 61,487 |
| Jul 7, 2025 | 5,910.00 | 5,910.00 | 5,780.00 | 5,880.00 | 5,880.00 | - | 86,410 |
| Jul 4, 2025 | 5,960.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 184,201 |
| Jul 3, 2025 | 6,010.00 | 6,140.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.32% | 383,232 |
| Jul 2, 2025 | 6,240.00 | 6,240.00 | 5,880.00 | 6,040.00 | 6,040.00 | -2.89% | 187,302 |
| Jul 1, 2025 | 6,290.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | -1.11% | 128,934 |
| Jun 30, 2025 | 6,510.00 | 6,510.00 | 6,260.00 | 6,290.00 | 6,290.00 | -3.08% | 122,281 |