UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea
· Delayed Price · Currency is KRW 9,200.00
+100.00 (1.10%)
At close: Dec 5, 2025
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,070.00 | 9,260.00 | 9,010.00 | 9,080.00 | - | -0.22% | 198,017 |
| Dec 4, 2025 | 9,530.00 | 9,590.00 | 9,000.00 | 9,100.00 | 9,100.00 | -5.21% | 725,148 |
| Dec 3, 2025 | 9,730.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.83% | 250,171 |
| Dec 2, 2025 | 9,660.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,680.00 | - | 287,786 |
| Dec 1, 2025 | 9,950.00 | 10,070.00 | 9,620.00 | 9,680.00 | 9,680.00 | -1.33% | 291,531 |
| Nov 28, 2025 | 9,700.00 | 9,820.00 | 9,580.00 | 9,810.00 | 9,810.00 | 1.66% | 178,154 |
| Nov 27, 2025 | 9,790.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.92% | 240,525 |
| Nov 26, 2025 | 9,880.00 | 9,880.00 | 9,550.00 | 9,740.00 | 9,740.00 | -1.42% | 294,159 |
| Nov 25, 2025 | 9,580.00 | 10,190.00 | 9,580.00 | 9,880.00 | 9,880.00 | 5.78% | 683,138 |
| Nov 24, 2025 | 9,440.00 | 9,530.00 | 9,160.00 | 9,340.00 | 9,340.00 | 0.76% | 417,480 |
| Nov 21, 2025 | 9,650.00 | 9,900.00 | 9,250.00 | 9,270.00 | 9,270.00 | -8.94% | 824,466 |
| Nov 20, 2025 | 10,520.00 | 10,820.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.29% | 732,584 |
| Nov 19, 2025 | 10,530.00 | 10,620.00 | 10,000.00 | 10,210.00 | 10,210.00 | -3.95% | 691,918 |
| Nov 18, 2025 | 10,510.00 | 11,070.00 | 10,380.00 | 10,630.00 | 10,630.00 | -1.39% | 1,044,343 |
| Nov 17, 2025 | 9,790.00 | 10,960.00 | 9,790.00 | 10,780.00 | 10,780.00 | 11.94% | 1,947,910 |
| Nov 14, 2025 | 10,000.00 | 10,050.00 | 9,530.00 | 9,630.00 | 9,630.00 | -7.05% | 828,845 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,360.00 | -1.52% | 488,351 |
| Nov 12, 2025 | 10,790.00 | 10,790.00 | 10,150.00 | 10,520.00 | 10,520.00 | -2.05% | 669,482 |
| Nov 11, 2025 | 10,470.00 | 11,070.00 | 10,310.00 | 10,740.00 | 10,740.00 | 5.40% | 1,648,359 |
| Nov 10, 2025 | 9,850.00 | 10,260.00 | 9,550.00 | 10,190.00 | 10,190.00 | 4.19% | 520,178 |
| Nov 7, 2025 | 10,200.00 | 10,690.00 | 9,620.00 | 9,780.00 | 9,780.00 | -6.59% | 864,241 |
| Nov 6, 2025 | 10,020.00 | 10,710.00 | 9,740.00 | 10,470.00 | 10,470.00 | 6.84% | 1,186,887 |
| Nov 5, 2025 | 10,540.00 | 10,540.00 | 9,590.00 | 9,800.00 | 9,800.00 | -8.07% | 1,139,791 |
| Nov 4, 2025 | 9,950.00 | 11,010.00 | 9,950.00 | 10,660.00 | 10,660.00 | 7.46% | 2,473,706 |
| Nov 3, 2025 | 10,020.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,920.00 | -0.90% | 411,885 |
| Oct 31, 2025 | 9,980.00 | 10,010.00 | 9,870.00 | 10,010.00 | 10,010.00 | - | 242,653 |
| Oct 30, 2025 | 10,050.00 | 10,230.00 | 9,850.00 | 10,010.00 | 10,010.00 | -0.40% | 359,209 |
| Oct 29, 2025 | 10,130.00 | 10,360.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.50% | 457,626 |
| Oct 28, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 268,356 |
| Oct 27, 2025 | 10,450.00 | 10,450.00 | 10,030.00 | 10,250.00 | 10,250.00 | 0.79% | 358,357 |
| Oct 24, 2025 | 10,170.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,170.00 | 2.31% | 511,490 |
| Oct 23, 2025 | 9,900.00 | 10,030.00 | 9,650.00 | 9,940.00 | 9,940.00 | -0.20% | 273,333 |
| Oct 22, 2025 | 9,990.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,960.00 | -0.30% | 371,241 |
| Oct 21, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,990.00 | -2.15% | 475,815 |
| Oct 20, 2025 | 10,110.00 | 10,420.00 | 9,970.00 | 10,210.00 | 10,210.00 | 1.09% | 360,965 |
| Oct 17, 2025 | 10,250.00 | 10,580.00 | 9,970.00 | 10,100.00 | 10,100.00 | -1.46% | 549,239 |
| Oct 16, 2025 | 10,350.00 | 10,500.00 | 10,170.00 | 10,250.00 | 10,250.00 | -0.97% | 591,847 |
| Oct 15, 2025 | 10,060.00 | 10,365.00 | 9,950.00 | 10,350.00 | 10,350.00 | 3.50% | 619,145 |
| Oct 14, 2025 | 10,830.00 | 10,830.00 | 9,830.00 | 10,000.00 | 10,000.00 | -5.48% | 1,215,922 |
| Oct 13, 2025 | 10,300.00 | 10,590.00 | 10,210.00 | 10,580.00 | 10,580.00 | -1.49% | 822,419 |
| Oct 10, 2025 | 11,750.00 | 11,800.00 | 10,680.00 | 10,740.00 | 10,740.00 | -5.87% | 1,950,155 |
| Oct 2, 2025 | 11,330.00 | 12,380.00 | 11,210.00 | 11,410.00 | 11,410.00 | 4.11% | 3,261,087 |
| Oct 1, 2025 | 10,510.00 | 11,250.00 | 10,510.00 | 10,960.00 | 10,960.00 | 4.68% | 1,322,951 |
| Sep 30, 2025 | 10,560.00 | 10,720.00 | 10,230.00 | 10,470.00 | 10,470.00 | -0.48% | 525,772 |
| Sep 29, 2025 | 10,170.00 | 10,830.00 | 10,000.00 | 10,520.00 | 10,520.00 | 3.44% | 1,024,126 |
| Sep 26, 2025 | 10,350.00 | 10,410.00 | 9,950.00 | 10,170.00 | 10,170.00 | -2.21% | 739,238 |
| Sep 25, 2025 | 10,300.00 | 10,840.00 | 10,100.00 | 10,400.00 | 10,400.00 | -1.05% | 1,286,449 |
| Sep 24, 2025 | 9,670.00 | 10,540.00 | 9,550.00 | 10,510.00 | 10,510.00 | 8.57% | 2,347,036 |
| Sep 23, 2025 | 9,910.00 | 10,060.00 | 9,570.00 | 9,680.00 | 9,680.00 | -1.43% | 590,827 |
| Sep 22, 2025 | 9,500.00 | 9,960.00 | 9,450.00 | 9,820.00 | 9,820.00 | 3.59% | 737,809 |
| Sep 19, 2025 | 9,850.00 | 9,880.00 | 9,430.00 | 9,480.00 | 9,480.00 | -2.27% | 589,891 |
| Sep 18, 2025 | 9,710.00 | 9,990.00 | 9,460.00 | 9,700.00 | 9,700.00 | 0.52% | 1,161,700 |
| Sep 17, 2025 | 9,510.00 | 9,770.00 | 9,320.00 | 9,650.00 | 9,650.00 | -0.52% | 836,938 |
| Sep 16, 2025 | 9,610.00 | 9,700.00 | 9,430.00 | 9,700.00 | 9,700.00 | 0.94% | 923,655 |
| Sep 15, 2025 | 9,050.00 | 10,390.00 | 9,020.00 | 9,610.00 | 9,610.00 | 9.83% | 6,775,579 |
| Sep 12, 2025 | 8,750.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | 1.27% | 997,677 |
| Sep 11, 2025 | 8,780.00 | 8,780.00 | 8,490.00 | 8,640.00 | 8,640.00 | -0.58% | 672,892 |
| Sep 10, 2025 | 8,690.00 | 8,830.00 | 8,580.00 | 8,690.00 | 8,690.00 | 2.36% | 1,140,108 |
| Sep 9, 2025 | 8,290.00 | 8,540.00 | 8,150.00 | 8,490.00 | 8,490.00 | 3.54% | 1,055,877 |
| Sep 8, 2025 | 8,010.00 | 8,260.00 | 7,970.00 | 8,200.00 | 8,200.00 | 3.14% | 657,964 |
| Sep 5, 2025 | 8,300.00 | 8,300.00 | 7,890.00 | 7,950.00 | 7,950.00 | -2.69% | 778,112 |
| Sep 4, 2025 | 7,780.00 | 8,420.00 | 7,670.00 | 8,170.00 | 8,170.00 | 8.21% | 2,086,834 |
| Sep 3, 2025 | 7,390.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,550.00 | 1.75% | 151,160 |
| Sep 2, 2025 | 7,440.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,420.00 | - | 178,621 |
| Sep 1, 2025 | 7,570.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,420.00 | -4.63% | 371,173 |
| Aug 29, 2025 | 7,760.00 | 8,040.00 | 7,740.00 | 7,780.00 | 7,780.00 | 0.65% | 398,537 |
| Aug 28, 2025 | 7,810.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,730.00 | -2.64% | 378,735 |
| Aug 27, 2025 | 7,790.00 | 7,960.00 | 7,630.00 | 7,940.00 | 7,940.00 | 2.58% | 560,088 |
| Aug 26, 2025 | 7,550.00 | 7,800.00 | 7,520.00 | 7,740.00 | 7,740.00 | 1.57% | 306,839 |
| Aug 25, 2025 | 7,530.00 | 7,660.00 | 7,470.00 | 7,620.00 | 7,620.00 | 2.97% | 313,537 |
| Aug 22, 2025 | 7,630.00 | 7,690.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 511,698 |
| Aug 21, 2025 | 7,450.00 | 7,680.00 | 7,340.00 | 7,600.00 | 7,600.00 | 3.54% | 692,571 |
| Aug 20, 2025 | 7,400.00 | 7,480.00 | 7,270.00 | 7,340.00 | 7,340.00 | -3.17% | 427,292 |
| Aug 19, 2025 | 7,880.00 | 7,890.00 | 7,490.00 | 7,580.00 | 7,580.00 | -3.56% | 633,776 |
| Aug 18, 2025 | 8,100.00 | 8,160.00 | 7,780.00 | 7,860.00 | 7,860.00 | -6.54% | 1,199,226 |
| Aug 14, 2025 | 8,510.00 | 8,570.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.06% | 795,112 |
| Aug 13, 2025 | 8,040.00 | 8,770.00 | 7,970.00 | 8,500.00 | 8,500.00 | 9.25% | 6,352,977 |
| Aug 12, 2025 | 7,800.00 | 8,130.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.52% | 706,531 |
| Aug 11, 2025 | 7,980.00 | 8,500.00 | 7,680.00 | 7,900.00 | 7,900.00 | 2.73% | 3,321,402 |
| Aug 8, 2025 | 6,940.00 | 7,750.00 | 6,910.00 | 7,690.00 | 7,690.00 | 11.61% | 2,866,350 |
| Aug 7, 2025 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.29% | 145,068 |
| Aug 6, 2025 | 6,820.00 | 6,870.00 | 6,730.00 | 6,870.00 | 6,870.00 | 0.15% | 107,486 |
| Aug 5, 2025 | 6,900.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | 0.44% | 147,195 |
| Aug 4, 2025 | 6,790.00 | 6,910.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.15% | 113,811 |
| Aug 1, 2025 | 7,050.00 | 7,060.00 | 6,780.00 | 6,820.00 | 6,820.00 | -4.88% | 262,274 |
| Jul 31, 2025 | 7,210.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,170.00 | 0.56% | 302,827 |
| Jul 30, 2025 | 7,170.00 | 7,350.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.14% | 561,233 |
| Jul 29, 2025 | 7,260.00 | 7,270.00 | 6,960.00 | 7,120.00 | 7,120.00 | 0.42% | 518,215 |
| Jul 28, 2025 | 6,860.00 | 7,140.00 | 6,810.00 | 7,090.00 | 7,090.00 | 3.65% | 507,183 |
| Jul 25, 2025 | 6,780.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,840.00 | 0.88% | 105,581 |
| Jul 24, 2025 | 6,900.00 | 7,010.00 | 6,760.00 | 6,780.00 | 6,780.00 | -1.45% | 163,142 |
| Jul 23, 2025 | 6,880.00 | 6,940.00 | 6,680.00 | 6,880.00 | 6,880.00 | 0.15% | 189,090 |
| Jul 22, 2025 | 7,110.00 | 7,110.00 | 6,820.00 | 6,870.00 | 6,870.00 | -2.97% | 211,022 |
| Jul 21, 2025 | 6,960.00 | 7,210.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1.87% | 322,181 |
| Jul 18, 2025 | 7,160.00 | 7,170.00 | 6,910.00 | 6,950.00 | 6,950.00 | -2.11% | 341,246 |
| Jul 17, 2025 | 7,070.00 | 7,100.00 | 6,890.00 | 7,100.00 | 7,100.00 | 0.42% | 286,169 |
| Jul 16, 2025 | 6,970.00 | 7,190.00 | 6,870.00 | 7,070.00 | 7,070.00 | 1.58% | 433,448 |
| Jul 15, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1.16% | 242,589 |
| Jul 14, 2025 | 6,810.00 | 6,970.00 | 6,740.00 | 6,880.00 | 6,880.00 | 1.18% | 344,580 |
| Jul 11, 2025 | 6,600.00 | 7,000.00 | 6,590.00 | 6,800.00 | 6,800.00 | 3.82% | 591,638 |