Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,300.00
-300.00 (-3.95%)
May 29, 2026, 3:30 PM KST
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,730.00 | 7,840.00 | 7,220.00 | 7,300.00 | 7,300.00 | -3.95% | 279,578 |
| May 28, 2026 | 8,000.00 | 8,010.00 | 7,340.00 | 7,600.00 | 7,600.00 | -4.28% | 523,517 |
| May 27, 2026 | 8,110.00 | 8,200.00 | 7,840.00 | 7,940.00 | 7,940.00 | -0.63% | 608,490 |
| May 26, 2026 | 7,870.00 | 8,080.00 | 7,720.00 | 7,990.00 | 7,990.00 | 4.17% | 632,321 |
| May 22, 2026 | 7,300.00 | 7,750.00 | 7,150.00 | 7,670.00 | 7,670.00 | 5.07% | 296,928 |
| May 21, 2026 | 6,960.00 | 7,420.00 | 6,960.00 | 7,300.00 | 7,300.00 | 7.04% | 353,440 |
| May 20, 2026 | 6,910.00 | 6,990.00 | 6,630.00 | 6,820.00 | 6,820.00 | -1.16% | 252,398 |
| May 19, 2026 | 7,420.00 | 7,490.00 | 6,800.00 | 6,900.00 | 6,900.00 | -6.88% | 412,506 |
| May 18, 2026 | 7,760.00 | 7,810.00 | 7,240.00 | 7,410.00 | 7,410.00 | -5.73% | 639,924 |
| May 15, 2026 | 7,850.00 | 9,110.00 | 7,680.00 | 7,860.00 | 7,860.00 | 0.13% | 7,828,343 |
| May 14, 2026 | 7,580.00 | 7,890.00 | 7,310.00 | 7,850.00 | 7,850.00 | 3.70% | 403,579 |
| May 13, 2026 | 7,300.00 | 7,730.00 | 7,030.00 | 7,570.00 | 7,570.00 | 3.70% | 500,350 |
| May 12, 2026 | 7,650.00 | 7,780.00 | 7,120.00 | 7,300.00 | 7,300.00 | -3.95% | 516,598 |
| May 11, 2026 | 8,030.00 | 8,040.00 | 7,560.00 | 7,600.00 | 7,600.00 | -2.69% | 383,057 |
| May 8, 2026 | 7,740.00 | 7,880.00 | 7,600.00 | 7,810.00 | 7,810.00 | - | 377,796 |
| May 7, 2026 | 8,350.00 | 8,400.00 | 7,740.00 | 7,810.00 | 7,810.00 | -6.47% | 740,910 |
| May 6, 2026 | 8,820.00 | 8,990.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.76% | 1,669,749 |
| 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% | 190,738 |
| Apr 29, 2026 | 7,240.00 | 7,410.00 | 7,190.00 | 7,400.00 | 7,400.00 | 1.93% | 240,413 |
| Apr 28, 2026 | 7,280.00 | 7,320.00 | 7,020.00 | 7,260.00 | 7,260.00 | -1.09% | 353,004 |
| Apr 27, 2026 | 7,330.00 | 7,410.00 | 7,210.00 | 7,340.00 | 7,340.00 | 2.37% | 497,070 |
| Apr 24, 2026 | 6,910.00 | 7,210.00 | 6,900.00 | 7,170.00 | 7,170.00 | 3.76% | 548,498 |
| Apr 23, 2026 | 7,000.00 | 7,000.00 | 6,730.00 | 6,910.00 | 6,910.00 | -0.29% | 301,636 |
| Apr 22, 2026 | 6,790.00 | 6,940.00 | 6,670.00 | 6,930.00 | 6,930.00 | 1.76% | 352,836 |
| 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% | 174,455 |
| Apr 17, 2026 | 6,500.00 | 6,540.00 | 6,340.00 | 6,530.00 | 6,530.00 | 0.93% | 252,557 |
| 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% | 240,381 |
| Apr 14, 2026 | 6,190.00 | 6,270.00 | 6,140.00 | 6,220.00 | 6,220.00 | 2.98% | 189,775 |
| Apr 13, 2026 | 5,960.00 | 6,130.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.66% | 130,037 |
| Apr 10, 2026 | 6,120.00 | 6,200.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1.33% | 239,378 |
| Apr 9, 2026 | 6,090.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 77,806 |
| Apr 8, 2026 | 6,020.00 | 6,140.00 | 5,940.00 | 6,090.00 | 6,090.00 | 4.46% | 218,927 |
| Apr 7, 2026 | 5,980.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,830.00 | 0.34% | 122,284 |
| Apr 6, 2026 | 5,880.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 113,218 |
| Apr 3, 2026 | 5,960.00 | 6,280.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.34% | 419,822 |
| Apr 2, 2026 | 6,240.00 | 6,250.00 | 5,760.00 | 5,850.00 | 5,850.00 | -5.65% | 163,544 |
| Apr 1, 2026 | 5,920.00 | 6,550.00 | 5,910.00 | 6,200.00 | 6,200.00 | 9.93% | 840,261 |
| Mar 31, 2026 | 5,870.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.73% | 178,646 |
| 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 | - | 104,574 |
| Mar 26, 2026 | 6,400.00 | 6,400.00 | 6,090.00 | 6,110.00 | 6,110.00 | -4.98% | 124,537 |
| Mar 25, 2026 | 6,210.00 | 6,520.00 | 6,210.00 | 6,430.00 | 6,430.00 | 3.71% | 195,514 |
| Mar 24, 2026 | 6,240.00 | 6,290.00 | 6,030.00 | 6,200.00 | 6,200.00 | 2.65% | 156,935 |
| Mar 23, 2026 | 6,270.00 | 6,300.00 | 5,750.00 | 6,040.00 | 6,040.00 | -6.79% | 252,726 |
| 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% | 178,165 |
| Mar 18, 2026 | 6,240.00 | 6,560.00 | 6,240.00 | 6,540.00 | 6,540.00 | 6.69% | 346,754 |