Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,810.00
-540.00 (-6.47%)
May 7, 2026, 3:30 PM KST
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8,350.00 | 8,400.00 | 7,740.00 | 7,810.00 | 7,810.00 | -6.47% | 727,653 |
| May 6, 2026 | 8,820.00 | 8,990.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.76% | 1,657,028 |
| May 4, 2026 | 7,350.00 | 9,520.00 | 7,350.00 | 8,500.00 | 8,500.00 | 15.96% | 7,590,994 |
| Apr 30, 2026 | 7,410.00 | 7,420.00 | 7,260.00 | 7,330.00 | 7,330.00 | -0.95% | 190,372 |
| Apr 29, 2026 | 7,240.00 | 7,410.00 | 7,190.00 | 7,400.00 | 7,400.00 | 1.93% | 239,596 |
| Apr 28, 2026 | 7,280.00 | 7,320.00 | 7,020.00 | 7,260.00 | 7,260.00 | -1.09% | 350,214 |
| Apr 27, 2026 | 7,330.00 | 7,410.00 | 7,210.00 | 7,340.00 | 7,340.00 | 2.37% | 493,073 |
| Apr 24, 2026 | 6,910.00 | 7,210.00 | 6,900.00 | 7,170.00 | 7,170.00 | 3.76% | 521,602 |
| Apr 23, 2026 | 7,000.00 | 7,000.00 | 6,730.00 | 6,910.00 | 6,910.00 | -0.29% | 301,121 |
| Apr 22, 2026 | 6,790.00 | 6,940.00 | 6,670.00 | 6,930.00 | 6,930.00 | 1.76% | 351,614 |
| Apr 21, 2026 | 6,800.00 | 6,910.00 | 6,670.00 | 6,810.00 | 6,810.00 | 4.45% | 662,265 |
| Apr 20, 2026 | 6,530.00 | 6,580.00 | 6,380.00 | 6,520.00 | 6,520.00 | -0.15% | 174,196 |
| Apr 17, 2026 | 6,500.00 | 6,540.00 | 6,340.00 | 6,530.00 | 6,530.00 | 0.93% | 250,439 |
| Apr 16, 2026 | 6,350.00 | 6,530.00 | 6,295.00 | 6,470.00 | 6,470.00 | 3.69% | 323,211 |
| Apr 15, 2026 | 6,310.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.32% | 230,903 |
| Apr 14, 2026 | 6,190.00 | 6,270.00 | 6,140.00 | 6,220.00 | 6,220.00 | 2.98% | 189,737 |
| Apr 13, 2026 | 5,960.00 | 6,130.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.66% | 128,625 |
| Apr 10, 2026 | 6,120.00 | 6,200.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1.33% | 239,306 |
| Apr 9, 2026 | 6,090.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 77,624 |
| Apr 8, 2026 | 6,020.00 | 6,140.00 | 5,940.00 | 6,090.00 | 6,090.00 | 4.46% | 218,269 |
| Apr 7, 2026 | 5,980.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,830.00 | 0.34% | 120,124 |
| Apr 6, 2026 | 5,880.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 109,011 |
| Apr 3, 2026 | 5,960.00 | 6,280.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.34% | 418,119 |
| Apr 2, 2026 | 6,240.00 | 6,250.00 | 5,760.00 | 5,850.00 | 5,850.00 | -5.65% | 162,751 |
| Apr 1, 2026 | 5,920.00 | 6,550.00 | 5,910.00 | 6,200.00 | 6,200.00 | 9.93% | 839,665 |
| Mar 31, 2026 | 5,870.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.73% | 177,421 |
| Mar 30, 2026 | 5,900.00 | 5,980.00 | 5,800.00 | 5,920.00 | 5,920.00 | -3.11% | 103,770 |
| Mar 27, 2026 | 6,010.00 | 6,190.00 | 5,880.00 | 6,110.00 | 6,110.00 | - | 104,369 |
| Mar 26, 2026 | 6,400.00 | 6,400.00 | 6,090.00 | 6,110.00 | 6,110.00 | -4.98% | 123,824 |
| Mar 25, 2026 | 6,210.00 | 6,520.00 | 6,210.00 | 6,430.00 | 6,430.00 | 3.71% | 194,900 |
| Mar 24, 2026 | 6,240.00 | 6,290.00 | 6,030.00 | 6,200.00 | 6,200.00 | 2.65% | 156,746 |
| Mar 23, 2026 | 6,270.00 | 6,300.00 | 5,750.00 | 6,040.00 | 6,040.00 | -6.79% | 249,992 |
| Mar 20, 2026 | 6,450.00 | 6,520.00 | 6,330.00 | 6,480.00 | 6,480.00 | 1.89% | 197,890 |
| Mar 19, 2026 | 6,420.00 | 6,530.00 | 6,330.00 | 6,360.00 | 6,360.00 | -2.75% | 177,970 |
| Mar 18, 2026 | 6,240.00 | 6,560.00 | 6,240.00 | 6,540.00 | 6,540.00 | 6.69% | 344,984 |
| Mar 17, 2026 | 6,160.00 | 6,230.00 | 6,110.00 | 6,130.00 | 6,130.00 | 1.32% | 72,481 |
| Mar 16, 2026 | 6,140.00 | 6,190.00 | 6,010.00 | 6,050.00 | 6,050.00 | -2.10% | 105,290 |
| Mar 13, 2026 | 6,150.00 | 6,200.00 | 6,020.00 | 6,180.00 | 6,180.00 | -0.64% | 65,541 |
| Mar 12, 2026 | 6,240.00 | 6,390.00 | 6,170.00 | 6,220.00 | 6,220.00 | -2.05% | 122,497 |
| Mar 11, 2026 | 6,270.00 | 6,470.00 | 6,220.00 | 6,350.00 | 6,350.00 | 2.92% | 137,858 |
| Mar 10, 2026 | 6,040.00 | 6,230.00 | 6,010.00 | 6,170.00 | 6,170.00 | 6.01% | 111,128 |
| Mar 9, 2026 | 6,120.00 | 6,120.00 | 5,690.00 | 5,820.00 | 5,820.00 | -8.20% | 221,858 |
| Mar 6, 2026 | 6,140.00 | 6,360.00 | 6,020.00 | 6,340.00 | 6,340.00 | 2.76% | 145,018 |
| Mar 5, 2026 | 5,810.00 | 6,320.00 | 5,810.00 | 6,170.00 | 6,170.00 | 12.39% | 216,540 |
| Mar 4, 2026 | 6,240.00 | 6,240.00 | 5,470.00 | 5,490.00 | 5,490.00 | -13.54% | 407,864 |
| Mar 3, 2026 | 6,600.00 | 6,760.00 | 6,300.00 | 6,350.00 | 6,350.00 | -5.65% | 305,979 |
| Feb 27, 2026 | 6,840.00 | 6,880.00 | 6,680.00 | 6,730.00 | 6,730.00 | -2.60% | 209,998 |
| Feb 26, 2026 | 7,020.00 | 7,070.00 | 6,820.00 | 6,910.00 | 6,910.00 | -0.58% | 272,041 |
| Feb 25, 2026 | 7,020.00 | 7,150.00 | 6,850.00 | 6,950.00 | 6,950.00 | 0.14% | 333,168 |
| Feb 24, 2026 | 6,710.00 | 6,940.00 | 6,650.00 | 6,940.00 | 6,940.00 | 2.81% | 181,822 |