Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 5,930.00
+30.00 (0.51%)
At close: Nov 24, 2025
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5,950.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.35% | 81,622 |
| Nov 25, 2025 | 6,020.00 | 6,090.00 | 5,880.00 | 5,930.00 | 5,930.00 | - | 59,685 |
| Nov 24, 2025 | 5,950.00 | 6,060.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.51% | 84,957 |
| Nov 21, 2025 | 5,980.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,900.00 | -4.07% | 116,741 |
| Nov 20, 2025 | 6,040.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 3.02% | 100,203 |
| Nov 19, 2025 | 6,040.00 | 6,050.00 | 5,840.00 | 5,970.00 | 5,970.00 | -0.50% | 102,135 |
| Nov 18, 2025 | 6,240.00 | 6,250.00 | 5,960.00 | 6,000.00 | 6,000.00 | -4.31% | 176,982 |
| Nov 17, 2025 | 6,290.00 | 6,410.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.80% | 114,785 |
| Nov 14, 2025 | 6,380.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | -4.45% | 234,317 |
| Nov 13, 2025 | 6,570.00 | 6,650.00 | 6,420.00 | 6,510.00 | 6,510.00 | -1.81% | 221,458 |
| Nov 12, 2025 | 6,620.00 | 6,710.00 | 6,520.00 | 6,630.00 | 6,630.00 | -1.19% | 237,463 |
| Nov 11, 2025 | 6,870.00 | 7,070.00 | 6,650.00 | 6,710.00 | 6,710.00 | -1.18% | 226,782 |
| Nov 10, 2025 | 6,680.00 | 6,830.00 | 6,530.00 | 6,790.00 | 6,790.00 | 2.26% | 173,907 |
| Nov 7, 2025 | 6,750.00 | 6,840.00 | 6,510.00 | 6,640.00 | 6,640.00 | -4.32% | 331,248 |
| Nov 6, 2025 | 7,020.00 | 7,190.00 | 6,740.00 | 6,940.00 | 6,940.00 | 0.73% | 305,601 |
| Nov 5, 2025 | 7,200.00 | 7,240.00 | 6,600.00 | 6,890.00 | 6,890.00 | -6.39% | 647,244 |
| Nov 4, 2025 | 7,770.00 | 7,780.00 | 7,300.00 | 7,360.00 | 7,360.00 | -4.91% | 550,777 |
| Nov 3, 2025 | 7,750.00 | 7,840.00 | 7,470.00 | 7,740.00 | 7,740.00 | 0.65% | 1,204,308 |
| Oct 31, 2025 | 6,740.00 | 8,100.00 | 6,730.00 | 7,690.00 | 7,690.00 | 17.23% | 4,800,204 |
| Oct 30, 2025 | 6,750.00 | 6,750.00 | 6,520.00 | 6,560.00 | 6,560.00 | -2.81% | 187,528 |
| Oct 29, 2025 | 6,800.00 | 6,810.00 | 6,620.00 | 6,750.00 | 6,750.00 | - | 133,979 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,720.00 | 6,750.00 | 6,750.00 | -2.32% | 226,255 |
| 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% | 205,787 |
| 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% | 339,821 |
| 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 |