Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,800.00
+530.00 (7.29%)
Aug 20, 2026, 3:30 PM KST
Uniquest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7,290.00 | 7,940.00 | 7,290.00 | 7,800.00 | 7,800.00 | 7.29% | 420,874 |
| Aug 19, 2026 | 7,450.00 | 7,750.00 | 7,210.00 | 7,270.00 | 7,270.00 | -3.71% | 189,649 |
| Aug 18, 2026 | 7,050.00 | 8,000.00 | 7,020.00 | 7,550.00 | 7,550.00 | 11.03% | 683,892 |
| Aug 14, 2026 | 6,650.00 | 7,260.00 | 6,470.00 | 6,800.00 | 6,800.00 | 2.56% | 231,954 |
| Aug 13, 2026 | 7,300.00 | 7,300.00 | 6,600.00 | 6,630.00 | 6,630.00 | -9.18% | 283,966 |
| Aug 12, 2026 | 6,290.00 | 7,620.00 | 6,260.00 | 7,300.00 | 7,300.00 | 16.61% | 1,123,077 |
| Aug 11, 2026 | 5,980.00 | 6,320.00 | 5,820.00 | 6,260.00 | 6,260.00 | 4.51% | 161,848 |
| Aug 10, 2026 | 5,540.00 | 6,000.00 | 5,540.00 | 5,990.00 | 5,990.00 | 8.32% | 89,496 |
| Aug 7, 2026 | 5,700.00 | 5,880.00 | 5,510.00 | 5,530.00 | 5,530.00 | -2.98% | 79,765 |
| Aug 6, 2026 | 5,370.00 | 5,740.00 | 5,320.00 | 5,700.00 | 5,700.00 | 5.17% | 119,307 |
| Aug 5, 2026 | 5,220.00 | 5,440.00 | 5,190.00 | 5,420.00 | 5,420.00 | 5.86% | 84,172 |
| Aug 4, 2026 | 4,970.00 | 5,200.00 | 4,965.00 | 5,120.00 | 5,120.00 | 3.23% | 85,397 |
| Aug 3, 2026 | 4,840.00 | 5,170.00 | 4,760.00 | 4,960.00 | 4,960.00 | 1.64% | 62,589 |
| Jul 31, 2026 | 4,510.00 | 4,960.00 | 4,510.00 | 4,880.00 | 4,880.00 | 14.15% | 181,860 |
| Jul 30, 2026 | 4,110.00 | 4,560.00 | 4,110.00 | 4,275.00 | 4,275.00 | -0.47% | 194,125 |
| Jul 29, 2026 | 4,895.00 | 5,010.00 | 4,075.00 | 4,295.00 | 4,295.00 | -11.44% | 356,309 |
| Jul 28, 2026 | 5,210.00 | 5,210.00 | 4,655.00 | 4,850.00 | 4,850.00 | -10.02% | 203,114 |
| Jul 27, 2026 | 5,500.00 | 5,580.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 71,721 |
| Jul 24, 2026 | 5,650.00 | 5,650.00 | 5,360.00 | 5,390.00 | 5,390.00 | -5.27% | 53,836 |
| Jul 23, 2026 | 5,480.00 | 5,690.00 | 5,380.00 | 5,690.00 | 5,690.00 | 4.98% | 41,202 |
| Jul 22, 2026 | 5,440.00 | 5,680.00 | 5,380.00 | 5,420.00 | 5,420.00 | 1.50% | 63,111 |
| Jul 21, 2026 | 5,230.00 | 5,470.00 | 5,080.00 | 5,340.00 | 5,340.00 | 1.33% | 85,450 |
| Jul 20, 2026 | 5,510.00 | 5,560.00 | 5,260.00 | 5,270.00 | 5,270.00 | -5.39% | 57,185 |
| Jul 16, 2026 | 5,730.00 | 5,730.00 | 5,530.00 | 5,570.00 | 5,570.00 | -4.13% | 55,714 |
| Jul 15, 2026 | 5,550.00 | 5,880.00 | 5,550.00 | 5,810.00 | 5,810.00 | 6.41% | 91,399 |
| Jul 14, 2026 | 5,410.00 | 5,540.00 | 5,150.00 | 5,460.00 | 5,460.00 | -0.91% | 146,436 |
| Jul 13, 2026 | 5,850.00 | 6,010.00 | 5,470.00 | 5,510.00 | 5,510.00 | -5.81% | 92,297 |
| Jul 10, 2026 | 5,610.00 | 5,930.00 | 5,440.00 | 5,850.00 | 5,850.00 | 5.60% | 93,285 |
| Jul 9, 2026 | 5,390.00 | 5,680.00 | 5,370.00 | 5,540.00 | 5,540.00 | 2.78% | 76,572 |
| Jul 8, 2026 | 5,660.00 | 5,850.00 | 5,360.00 | 5,390.00 | 5,390.00 | -7.23% | 145,096 |
| Jul 7, 2026 | 5,950.00 | 6,070.00 | 5,630.00 | 5,810.00 | 5,810.00 | -2.52% | 126,182 |
| Jul 6, 2026 | 6,120.00 | 6,230.00 | 5,890.00 | 5,960.00 | 5,960.00 | -3.72% | 89,798 |
| Jul 3, 2026 | 5,990.00 | 6,220.00 | 5,690.00 | 6,190.00 | 6,190.00 | 3.17% | 182,282 |
| Jul 2, 2026 | 6,430.00 | 6,630.00 | 5,920.00 | 6,000.00 | 6,000.00 | -9.37% | 139,396 |
| Jul 1, 2026 | 6,540.00 | 6,790.00 | 6,320.00 | 6,620.00 | 6,620.00 | 3.44% | 109,384 |
| Jun 30, 2026 | 6,350.00 | 6,460.00 | 6,220.00 | 6,400.00 | 6,400.00 | 3.23% | 87,837 |
| Jun 29, 2026 | 5,760.00 | 6,280.00 | 5,760.00 | 6,200.00 | 6,200.00 | 5.98% | 90,016 |
| Jun 26, 2026 | 5,950.00 | 6,100.00 | 5,700.00 | 5,850.00 | 5,850.00 | -1.68% | 149,837 |
| Jun 25, 2026 | 6,310.00 | 6,470.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.80% | 193,827 |
| Jun 24, 2026 | 6,400.00 | 6,600.00 | 6,090.00 | 6,250.00 | 6,250.00 | -3.40% | 210,463 |
| Jun 23, 2026 | 7,240.00 | 7,240.00 | 6,400.00 | 6,470.00 | 6,470.00 | -10.88% | 240,028 |
| Jun 22, 2026 | 7,420.00 | 7,550.00 | 7,080.00 | 7,260.00 | 7,260.00 | -2.16% | 135,198 |
| Jun 19, 2026 | 7,710.00 | 7,780.00 | 7,180.00 | 7,420.00 | 7,420.00 | -3.76% | 206,010 |
| Jun 18, 2026 | 7,700.00 | 7,840.00 | 7,560.00 | 7,710.00 | 7,710.00 | 0.13% | 238,918 |
| Jun 17, 2026 | 7,630.00 | 7,810.00 | 7,520.00 | 7,700.00 | 7,700.00 | 0.26% | 209,669 |
| Jun 16, 2026 | 7,820.00 | 7,940.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.54% | 169,370 |
| Jun 15, 2026 | 8,100.00 | 8,150.00 | 7,630.00 | 7,800.00 | 7,800.00 | -2.38% | 329,801 |
| Jun 12, 2026 | 7,330.00 | 8,240.00 | 7,300.00 | 7,990.00 | 7,990.00 | 11.44% | 653,768 |
| Jun 11, 2026 | 6,700.00 | 7,200.00 | 6,610.00 | 7,170.00 | 7,170.00 | 4.98% | 141,539 |
| Jun 10, 2026 | 7,080.00 | 7,300.00 | 6,670.00 | 6,830.00 | 6,830.00 | -4.48% | 189,390 |