Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 7,230.00
-190.00 (-2.56%)
Jun 22, 2026, 3:15 PM KST
Uniquest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,710.00 | 7,780.00 | 7,180.00 | 7,420.00 | 7,420.00 | -3.76% | 205,241 |
| Jun 18, 2026 | 7,700.00 | 7,840.00 | 7,560.00 | 7,710.00 | 7,710.00 | 0.13% | 237,327 |
| Jun 17, 2026 | 7,630.00 | 7,810.00 | 7,520.00 | 7,700.00 | 7,700.00 | 0.26% | 208,015 |
| Jun 16, 2026 | 7,820.00 | 7,940.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.54% | 167,398 |
| 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% | 645,747 |
| Jun 11, 2026 | 6,700.00 | 7,200.00 | 6,610.00 | 7,170.00 | 7,170.00 | 4.98% | 138,804 |
| Jun 10, 2026 | 7,080.00 | 7,300.00 | 6,670.00 | 6,830.00 | 6,830.00 | -4.48% | 189,390 |
| Jun 9, 2026 | 6,720.00 | 7,240.00 | 6,710.00 | 7,150.00 | 7,150.00 | 8.01% | 177,652 |
| Jun 8, 2026 | 6,600.00 | 6,990.00 | 6,600.00 | 6,620.00 | 6,620.00 | -8.94% | 269,902 |
| Jun 5, 2026 | 7,570.00 | 7,570.00 | 7,070.00 | 7,270.00 | 7,270.00 | -6.19% | 288,354 |
| Jun 4, 2026 | 7,530.00 | 8,050.00 | 7,480.00 | 7,750.00 | 7,750.00 | 2.92% | 575,635 |
| Jun 2, 2026 | 7,340.00 | 7,550.00 | 6,960.00 | 7,530.00 | 7,530.00 | 4.01% | 349,279 |
| Jun 1, 2026 | 7,480.00 | 7,640.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.82% | 356,355 |
| May 29, 2026 | 7,730.00 | 7,840.00 | 7,220.00 | 7,300.00 | 7,300.00 | -3.95% | 286,039 |
| May 28, 2026 | 8,000.00 | 8,010.00 | 7,340.00 | 7,600.00 | 7,600.00 | -4.28% | 526,047 |
| May 27, 2026 | 8,110.00 | 8,200.00 | 7,840.00 | 7,940.00 | 7,940.00 | -0.63% | 611,337 |
| May 26, 2026 | 7,870.00 | 8,080.00 | 7,720.00 | 7,990.00 | 7,990.00 | 4.17% | 634,803 |
| May 22, 2026 | 7,300.00 | 7,750.00 | 7,150.00 | 7,670.00 | 7,670.00 | 5.07% | 299,533 |
| May 21, 2026 | 6,960.00 | 7,420.00 | 6,960.00 | 7,300.00 | 7,300.00 | 7.04% | 355,467 |
| May 20, 2026 | 6,910.00 | 6,990.00 | 6,630.00 | 6,820.00 | 6,820.00 | -1.16% | 254,999 |
| May 19, 2026 | 7,420.00 | 7,490.00 | 6,800.00 | 6,900.00 | 6,900.00 | -6.88% | 419,790 |
| May 18, 2026 | 7,760.00 | 7,810.00 | 7,240.00 | 7,410.00 | 7,410.00 | -5.73% | 645,637 |
| 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 |