UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea
· Delayed Price · Currency is KRW 10,720
+820 (8.28%)
At close: Mar 6, 2026
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,960.00 | 10,790.00 | 9,940.00 | 10,720.00 | 10,720.00 | 8.28% | 517,674 |
| Mar 5, 2026 | 9,130.00 | 10,100.00 | 9,130.00 | 9,900.00 | 9,900.00 | 15.25% | 347,281 |
| Mar 4, 2026 | 9,490.00 | 9,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | -13.67% | 625,600 |
| Mar 3, 2026 | 10,460.00 | 10,860.00 | 9,950.00 | 9,950.00 | 9,950.00 | -8.97% | 511,089 |
| Feb 27, 2026 | 10,840.00 | 11,150.00 | 10,730.00 | 10,930.00 | 10,930.00 | -2.32% | 372,034 |
| Feb 26, 2026 | 11,150.00 | 11,290.00 | 10,910.00 | 11,190.00 | 11,190.00 | 3.61% | 553,749 |
| Feb 25, 2026 | 11,350.00 | 11,350.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.37% | 530,849 |
| Feb 24, 2026 | 10,460.00 | 10,970.00 | 10,170.00 | 10,950.00 | 10,950.00 | 4.39% | 595,758 |
| Feb 23, 2026 | 10,790.00 | 10,850.00 | 10,350.00 | 10,490.00 | 10,490.00 | -1.04% | 357,855 |
| Feb 20, 2026 | 10,790.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.75% | 319,372 |
| Feb 19, 2026 | 10,430.00 | 10,830.00 | 10,400.00 | 10,680.00 | 10,680.00 | 5.85% | 567,205 |
| Feb 13, 2026 | 10,390.00 | 10,540.00 | 10,050.00 | 10,090.00 | 10,090.00 | -4.45% | 509,048 |
| Feb 12, 2026 | 10,790.00 | 10,800.00 | 10,450.00 | 10,560.00 | 10,560.00 | -1.12% | 414,500 |
| Feb 11, 2026 | 10,670.00 | 10,680.00 | 10,370.00 | 10,680.00 | 10,680.00 | -0.74% | 382,027 |
| Feb 10, 2026 | 11,220.00 | 11,220.00 | 10,700.00 | 10,760.00 | 10,760.00 | -0.74% | 363,668 |
| Feb 9, 2026 | 10,680.00 | 10,890.00 | 10,580.00 | 10,840.00 | 10,840.00 | 5.86% | 363,333 |
| Feb 6, 2026 | 9,970.00 | 10,460.00 | 9,550.00 | 10,240.00 | 10,240.00 | -0.49% | 340,804 |
| Feb 5, 2026 | 10,380.00 | 10,600.00 | 10,220.00 | 10,290.00 | 10,290.00 | -4.37% | 299,621 |
| Feb 4, 2026 | 10,740.00 | 10,880.00 | 10,580.00 | 10,760.00 | 10,760.00 | -2.00% | 458,155 |
| Feb 3, 2026 | 10,800.00 | 10,990.00 | 10,580.00 | 10,980.00 | 10,980.00 | 6.60% | 698,752 |
| Feb 2, 2026 | 11,160.00 | 11,240.00 | 10,200.00 | 10,300.00 | 10,300.00 | -10.36% | 788,948 |
| Jan 30, 2026 | 10,800.00 | 12,000.00 | 10,780.00 | 11,490.00 | 11,490.00 | 4.55% | 2,384,767 |
| Jan 29, 2026 | 11,200.00 | 11,210.00 | 10,220.00 | 10,990.00 | 10,990.00 | 3.19% | 912,909 |
| Jan 28, 2026 | 10,310.00 | 10,650.00 | 10,080.00 | 10,650.00 | 10,650.00 | 6.71% | 764,614 |
| Jan 27, 2026 | 9,700.00 | 9,990.00 | 9,610.00 | 9,980.00 | 9,980.00 | 2.99% | 319,040 |
| Jan 26, 2026 | 9,400.00 | 9,790.00 | 9,380.00 | 9,690.00 | 9,690.00 | 3.42% | 385,693 |
| Jan 23, 2026 | 9,420.00 | 9,440.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.11% | 235,141 |
| Jan 22, 2026 | 9,650.00 | 9,650.00 | 9,250.00 | 9,360.00 | 9,360.00 | -0.11% | 271,827 |
| Jan 21, 2026 | 9,340.00 | 9,470.00 | 9,170.00 | 9,370.00 | 9,370.00 | -2.70% | 256,682 |
| Jan 20, 2026 | 9,790.00 | 9,810.00 | 9,390.00 | 9,630.00 | 9,630.00 | -2.73% | 299,176 |
| Jan 19, 2026 | 9,990.00 | 10,070.00 | 9,830.00 | 9,900.00 | 9,900.00 | -0.50% | 229,046 |
| Jan 16, 2026 | 10,200.00 | 10,270.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.60% | 267,430 |
| Jan 15, 2026 | 9,910.00 | 10,070.00 | 9,840.00 | 10,010.00 | 10,010.00 | - | 180,437 |
| Jan 14, 2026 | 10,100.00 | 10,130.00 | 9,910.00 | 10,010.00 | 10,010.00 | 0.10% | 161,806 |
| Jan 13, 2026 | 10,140.00 | 10,210.00 | 9,860.00 | 10,000.00 | 10,000.00 | - | 207,045 |
| Jan 12, 2026 | 10,190.00 | 10,220.00 | 9,860.00 | 10,000.00 | 10,000.00 | -0.50% | 253,436 |
| Jan 9, 2026 | 10,290.00 | 10,290.00 | 9,980.00 | 10,050.00 | 10,050.00 | -2.33% | 236,499 |
| Jan 8, 2026 | 10,550.00 | 10,760.00 | 10,160.00 | 10,290.00 | 10,290.00 | -3.47% | 612,037 |
| Jan 7, 2026 | 11,290.00 | 11,300.00 | 10,470.00 | 10,660.00 | 10,660.00 | -6.00% | 687,408 |
| Jan 6, 2026 | 10,860.00 | 11,500.00 | 10,790.00 | 11,340.00 | 11,340.00 | 2.16% | 666,273 |
| Jan 5, 2026 | 11,200.00 | 11,630.00 | 10,700.00 | 11,100.00 | 11,100.00 | 7.14% | 1,400,136 |
| Jan 2, 2026 | 9,660.00 | 10,400.00 | 9,510.00 | 10,360.00 | 10,360.00 | 7.25% | 619,157 |
| Dec 30, 2025 | 9,270.00 | 9,870.00 | 9,180.00 | 9,660.00 | 9,660.00 | 4.43% | 810,412 |
| Dec 29, 2025 | 9,520.00 | 9,520.00 | 9,170.00 | 9,250.00 | 9,250.00 | -1.18% | 279,514 |
| Dec 26, 2025 | 9,200.00 | 9,530.00 | 9,200.00 | 9,360.00 | 9,280.00 | 1.74% | 276,147 |
| Dec 24, 2025 | 9,440.00 | 9,450.00 | 9,170.00 | 9,200.00 | 9,121.37 | -2.02% | 103,327 |
| Dec 23, 2025 | 9,420.00 | 9,430.00 | 9,190.00 | 9,390.00 | 9,309.74 | 0.64% | 177,678 |
| Dec 22, 2025 | 9,120.00 | 9,400.00 | 9,120.00 | 9,330.00 | 9,250.26 | 3.55% | 280,175 |
| Dec 19, 2025 | 9,150.00 | 9,160.00 | 8,850.00 | 9,010.00 | 8,932.99 | -0.11% | 184,093 |
| Dec 18, 2025 | 9,080.00 | 9,220.00 | 8,940.00 | 9,020.00 | 8,942.91 | -2.70% | 194,138 |
| Dec 17, 2025 | 8,670.00 | 9,280.00 | 8,670.00 | 9,270.00 | 9,190.77 | 7.17% | 431,133 |
| Dec 16, 2025 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,576.07 | -4.00% | 307,205 |
| Dec 15, 2025 | 8,910.00 | 9,100.00 | 8,710.00 | 9,010.00 | 8,932.99 | -0.77% | 231,419 |
| Dec 12, 2025 | 9,180.00 | 9,190.00 | 9,000.00 | 9,080.00 | 9,002.39 | -1.09% | 332,871 |
| Dec 11, 2025 | 9,340.00 | 9,400.00 | 9,050.00 | 9,180.00 | 9,101.54 | -1.29% | 300,626 |
| Dec 10, 2025 | 9,700.00 | 9,760.00 | 9,240.00 | 9,300.00 | 9,220.51 | -3.73% | 359,172 |
| Dec 9, 2025 | 9,550.00 | 10,240.00 | 9,460.00 | 9,660.00 | 9,577.44 | 0.10% | 627,997 |
| Dec 8, 2025 | 9,310.00 | 9,690.00 | 9,180.00 | 9,650.00 | 9,567.52 | 4.89% | 569,184 |
| Dec 5, 2025 | 9,070.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,121.37 | 1.10% | 271,278 |
| Dec 4, 2025 | 9,530.00 | 9,590.00 | 9,000.00 | 9,100.00 | 9,022.22 | -5.21% | 725,148 |
| Dec 3, 2025 | 9,730.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,517.95 | -0.83% | 252,717 |
| Dec 2, 2025 | 9,660.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,597.26 | - | 290,203 |
| Dec 1, 2025 | 9,950.00 | 10,070.00 | 9,620.00 | 9,680.00 | 9,597.26 | -1.33% | 292,654 |
| Nov 28, 2025 | 9,700.00 | 9,820.00 | 9,580.00 | 9,810.00 | 9,726.15 | 1.66% | 178,154 |
| Nov 27, 2025 | 9,790.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,567.52 | -0.92% | 241,623 |
| Nov 26, 2025 | 9,880.00 | 9,880.00 | 9,550.00 | 9,740.00 | 9,656.75 | -1.42% | 294,159 |
| Nov 25, 2025 | 9,580.00 | 10,190.00 | 9,580.00 | 9,880.00 | 9,795.56 | 5.78% | 684,324 |
| Nov 24, 2025 | 9,440.00 | 9,530.00 | 9,160.00 | 9,340.00 | 9,260.17 | 0.76% | 420,493 |
| Nov 21, 2025 | 9,650.00 | 9,900.00 | 9,250.00 | 9,270.00 | 9,190.77 | -8.94% | 824,466 |
| Nov 20, 2025 | 10,520.00 | 10,820.00 | 10,040.00 | 10,180.00 | 10,092.99 | -0.29% | 732,584 |
| Nov 19, 2025 | 10,530.00 | 10,620.00 | 10,000.00 | 10,210.00 | 10,122.74 | -3.95% | 691,918 |
| Nov 18, 2025 | 10,510.00 | 11,070.00 | 10,380.00 | 10,630.00 | 10,539.15 | -1.39% | 1,044,343 |
| Nov 17, 2025 | 9,790.00 | 10,960.00 | 9,790.00 | 10,780.00 | 10,687.86 | 11.94% | 1,947,910 |
| Nov 14, 2025 | 10,000.00 | 10,050.00 | 9,530.00 | 9,630.00 | 9,547.69 | -7.05% | 828,845 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,271.45 | -1.52% | 488,351 |
| Nov 12, 2025 | 10,790.00 | 10,790.00 | 10,150.00 | 10,520.00 | 10,430.09 | -2.05% | 669,482 |
| Nov 11, 2025 | 10,470.00 | 11,070.00 | 10,310.00 | 10,740.00 | 10,648.21 | 5.40% | 1,648,359 |
| Nov 10, 2025 | 9,850.00 | 10,260.00 | 9,550.00 | 10,190.00 | 10,102.91 | 4.19% | 520,178 |
| Nov 7, 2025 | 10,200.00 | 10,690.00 | 9,620.00 | 9,780.00 | 9,696.41 | -6.59% | 864,241 |
| Nov 6, 2025 | 10,020.00 | 10,710.00 | 9,740.00 | 10,470.00 | 10,380.51 | 6.84% | 1,186,887 |
| Nov 5, 2025 | 10,540.00 | 10,540.00 | 9,590.00 | 9,800.00 | 9,716.24 | -8.07% | 1,139,791 |
| Nov 4, 2025 | 9,950.00 | 11,010.00 | 9,950.00 | 10,660.00 | 10,568.89 | 7.46% | 2,473,706 |
| Nov 3, 2025 | 10,020.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,835.21 | -0.90% | 411,885 |
| Oct 31, 2025 | 9,980.00 | 10,010.00 | 9,870.00 | 10,010.00 | 9,924.44 | - | 242,653 |
| Oct 30, 2025 | 10,050.00 | 10,230.00 | 9,850.00 | 10,010.00 | 9,924.44 | -0.40% | 359,209 |
| Oct 29, 2025 | 10,130.00 | 10,360.00 | 9,800.00 | 10,050.00 | 9,964.10 | -0.50% | 457,626 |
| Oct 28, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,013.68 | -1.46% | 268,356 |
| Oct 27, 2025 | 10,450.00 | 10,450.00 | 10,030.00 | 10,250.00 | 10,162.39 | 0.79% | 358,357 |
| Oct 24, 2025 | 10,170.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,083.08 | 2.31% | 511,490 |
| Oct 23, 2025 | 9,900.00 | 10,030.00 | 9,650.00 | 9,940.00 | 9,855.04 | -0.20% | 273,333 |
| Oct 22, 2025 | 9,990.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,874.87 | -0.30% | 371,241 |
| Oct 21, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,904.62 | -2.15% | 475,815 |
| Oct 20, 2025 | 10,110.00 | 10,420.00 | 9,970.00 | 10,210.00 | 10,122.74 | 1.09% | 360,965 |
| Oct 17, 2025 | 10,250.00 | 10,580.00 | 9,970.00 | 10,100.00 | 10,013.68 | -1.46% | 549,239 |
| Oct 16, 2025 | 10,350.00 | 10,500.00 | 10,170.00 | 10,250.00 | 10,162.39 | -0.97% | 591,847 |
| Oct 15, 2025 | 10,060.00 | 10,365.00 | 9,950.00 | 10,350.00 | 10,261.54 | 3.50% | 619,145 |
| Oct 14, 2025 | 10,830.00 | 10,830.00 | 9,830.00 | 10,000.00 | 9,914.53 | -5.48% | 1,215,922 |
| Oct 13, 2025 | 10,300.00 | 10,590.00 | 10,210.00 | 10,580.00 | 10,489.57 | -1.49% | 822,419 |
| Oct 10, 2025 | 11,750.00 | 11,800.00 | 10,680.00 | 10,740.00 | 10,648.21 | -5.87% | 1,950,155 |
| Oct 2, 2025 | 11,330.00 | 12,380.00 | 11,210.00 | 11,410.00 | 11,312.48 | 4.11% | 3,261,087 |