Uniquest Corporation (KRX:077500)
South Korea · Delayed Price · Currency is KRW 11,790
+1,500 (14.58%)
Oct 22, 2026, 3:30 PM KST
Uniquest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10,290.00 | 12,690.00 | 10,290.00 | 11,790.00 | 11,790.00 | 14.58% | 3,057,664 |
| Oct 21, 2026 | 10,370.00 | 10,650.00 | 10,100.00 | 10,290.00 | 10,290.00 | 0.10% | 150,714 |
| Oct 20, 2026 | 10,200.00 | 10,410.00 | 9,860.00 | 10,280.00 | 10,280.00 | 0.19% | 241,249 |
| Oct 19, 2026 | 9,880.00 | 10,690.00 | 9,350.00 | 10,260.00 | 10,260.00 | 1.38% | 812,998 |
| Oct 16, 2026 | 9,280.00 | 10,300.00 | 9,270.00 | 10,120.00 | 10,120.00 | 12.07% | 489,975 |
| Oct 15, 2026 | 9,500.00 | 9,560.00 | 8,900.00 | 9,030.00 | 9,030.00 | -10.42% | 317,394 |
| Oct 14, 2026 | 9,880.00 | 10,360.00 | 9,770.00 | 10,080.00 | 10,080.00 | 2.34% | 311,579 |
| Oct 13, 2026 | 9,480.00 | 10,160.00 | 9,260.00 | 9,850.00 | 9,850.00 | 0.92% | 336,427 |
| Oct 12, 2026 | 9,900.00 | 10,170.00 | 9,720.00 | 9,760.00 | 9,760.00 | -1.91% | 186,638 |
| Oct 8, 2026 | 9,850.00 | 10,190.00 | 9,670.00 | 9,950.00 | 9,950.00 | 1.84% | 244,482 |
| Oct 7, 2026 | 10,010.00 | 10,100.00 | 9,500.00 | 9,770.00 | 9,770.00 | -2.69% | 351,115 |
| Oct 6, 2026 | 10,450.00 | 10,740.00 | 9,960.00 | 10,040.00 | 10,040.00 | -3.46% | 282,175 |
| Oct 2, 2026 | 10,680.00 | 10,720.00 | 10,220.00 | 10,400.00 | 10,400.00 | -2.80% | 298,998 |
| Oct 1, 2026 | 10,050.00 | 10,850.00 | 9,900.00 | 10,700.00 | 10,700.00 | 6.15% | 453,018 |
| Sep 30, 2026 | 10,000.00 | 10,310.00 | 9,280.00 | 10,080.00 | 10,080.00 | 0.80% | 312,035 |
| Sep 29, 2026 | 9,730.00 | 10,150.00 | 9,400.00 | 10,000.00 | 10,000.00 | 2.35% | 380,433 |
| Sep 28, 2026 | 9,100.00 | 10,410.00 | 8,970.00 | 9,770.00 | 9,770.00 | 6.31% | 998,803 |
| Sep 23, 2026 | 8,580.00 | 9,200.00 | 8,560.00 | 9,190.00 | 9,190.00 | 7.61% | 805,775 |
| Sep 22, 2026 | 8,390.00 | 8,880.00 | 8,320.00 | 8,540.00 | 8,540.00 | 2.89% | 494,624 |
| Sep 21, 2026 | 8,310.00 | 8,630.00 | 8,120.00 | 8,300.00 | 8,300.00 | -0.12% | 298,312 |
| Sep 18, 2026 | 7,620.00 | 8,680.00 | 7,620.00 | 8,310.00 | 8,310.00 | 9.34% | 786,724 |
| Sep 17, 2026 | 7,320.00 | 7,700.00 | 7,320.00 | 7,600.00 | 7,600.00 | 3.40% | 170,190 |
| Sep 16, 2026 | 7,300.00 | 7,430.00 | 7,200.00 | 7,350.00 | 7,350.00 | 0.27% | 91,279 |
| Sep 15, 2026 | 6,780.00 | 7,710.00 | 6,710.00 | 7,330.00 | 7,330.00 | 8.11% | 385,991 |
| Sep 14, 2026 | 7,120.00 | 7,120.00 | 6,700.00 | 6,780.00 | 6,780.00 | -3.28% | 211,963 |
| Sep 11, 2026 | 7,100.00 | 7,160.00 | 6,930.00 | 7,010.00 | 7,010.00 | -1.13% | 45,916 |
| Sep 10, 2026 | 7,040.00 | 7,170.00 | 6,920.00 | 7,090.00 | 7,090.00 | 0.71% | 184,490 |
| Sep 9, 2026 | 7,190.00 | 7,230.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.56% | 56,365 |
| Sep 8, 2026 | 7,200.00 | 7,260.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.26% | 100,359 |
| Sep 7, 2026 | 7,500.00 | 7,600.00 | 7,010.00 | 7,170.00 | 7,170.00 | -3.63% | 88,017 |
| Sep 4, 2026 | 7,320.00 | 7,590.00 | 7,250.00 | 7,440.00 | 7,440.00 | 2.20% | 65,980 |
| Sep 3, 2026 | 7,690.00 | 7,960.00 | 7,200.00 | 7,280.00 | 7,280.00 | -3.83% | 150,680 |
| Sep 2, 2026 | 7,550.00 | 7,780.00 | 7,400.00 | 7,570.00 | 7,570.00 | -1.17% | 119,700 |
| Sep 1, 2026 | 7,920.00 | 7,940.00 | 7,620.00 | 7,660.00 | 7,660.00 | -3.65% | 176,208 |
| Aug 31, 2026 | 7,210.00 | 8,050.00 | 6,960.00 | 7,950.00 | 7,950.00 | 10.26% | 515,461 |
| Aug 28, 2026 | 7,150.00 | 7,300.00 | 7,090.00 | 7,210.00 | 7,210.00 | 1.84% | 71,954 |
| Aug 27, 2026 | 7,090.00 | 7,320.00 | 6,920.00 | 7,080.00 | 7,080.00 | -0.14% | 67,931 |
| Aug 26, 2026 | 7,260.00 | 7,270.00 | 6,990.00 | 7,090.00 | 7,090.00 | -1.94% | 50,570 |
| Aug 25, 2026 | 6,850.00 | 7,240.00 | 6,570.00 | 7,230.00 | 7,230.00 | 4.93% | 126,853 |
| Aug 24, 2026 | 7,230.00 | 7,230.00 | 6,840.00 | 6,890.00 | 6,890.00 | -1.57% | 84,890 |
| Aug 21, 2026 | 7,620.00 | 7,680.00 | 6,990.00 | 7,000.00 | 7,000.00 | -10.26% | 226,511 |
| Aug 20, 2026 | 7,290.00 | 7,940.00 | 7,290.00 | 7,800.00 | 7,800.00 | 7.29% | 421,474 |
| Aug 19, 2026 | 7,450.00 | 7,750.00 | 7,210.00 | 7,270.00 | 7,270.00 | -3.71% | 190,048 |
| Aug 18, 2026 | 7,050.00 | 8,000.00 | 7,020.00 | 7,550.00 | 7,550.00 | 11.03% | 687,194 |
| Aug 14, 2026 | 6,650.00 | 7,260.00 | 6,470.00 | 6,800.00 | 6,800.00 | 2.56% | 232,292 |
| Aug 13, 2026 | 7,300.00 | 7,300.00 | 6,600.00 | 6,630.00 | 6,630.00 | -9.18% | 286,184 |
| Aug 12, 2026 | 6,290.00 | 7,620.00 | 6,260.00 | 7,300.00 | 7,300.00 | 16.61% | 1,128,788 |
| 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 |