UNISEM Co., Ltd. (KOSDAQ:036200)
South Korea
· Delayed Price · Currency is KRW 11,750
-400 (-3.29%)
Apr 28, 2026, 3:30 PM KST
UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,100.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | -3.29% | 381,680 |
| Apr 27, 2026 | 12,550.00 | 12,600.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2.79% | 1,049,003 |
| Apr 24, 2026 | 11,630.00 | 12,200.00 | 11,570.00 | 11,820.00 | 11,820.00 | 2.34% | 924,918 |
| Apr 23, 2026 | 11,700.00 | 11,830.00 | 11,230.00 | 11,550.00 | 11,550.00 | 0.96% | 613,852 |
| Apr 22, 2026 | 11,120.00 | 11,480.00 | 10,950.00 | 11,440.00 | 11,440.00 | 2.51% | 381,375 |
| Apr 21, 2026 | 11,670.00 | 11,680.00 | 11,060.00 | 11,160.00 | 11,160.00 | -0.89% | 410,865 |
| Apr 20, 2026 | 11,120.00 | 11,480.00 | 10,880.00 | 11,260.00 | 11,260.00 | 0.36% | 385,934 |
| Apr 17, 2026 | 11,170.00 | 11,300.00 | 10,860.00 | 11,220.00 | 11,220.00 | 0.27% | 439,127 |
| Apr 16, 2026 | 10,790.00 | 11,440.00 | 10,520.00 | 11,190.00 | 11,190.00 | 2.94% | 690,683 |
| Apr 15, 2026 | 11,030.00 | 11,030.00 | 10,710.00 | 10,870.00 | 10,870.00 | 2.55% | 705,440 |
| Apr 14, 2026 | 10,510.00 | 10,940.00 | 10,440.00 | 10,600.00 | 10,600.00 | 8.05% | 927,081 |
| Apr 13, 2026 | 9,160.00 | 9,900.00 | 9,090.00 | 9,810.00 | 9,810.00 | 4.58% | 387,315 |
| Apr 10, 2026 | 9,420.00 | 9,500.00 | 9,310.00 | 9,380.00 | 9,380.00 | 1.85% | 141,210 |
| Apr 9, 2026 | 9,300.00 | 9,410.00 | 9,130.00 | 9,210.00 | 9,210.00 | -2.75% | 109,887 |
| Apr 8, 2026 | 9,330.00 | 9,470.00 | 9,180.00 | 9,470.00 | 9,470.00 | 7.01% | 164,480 |
| Apr 7, 2026 | 9,030.00 | 9,070.00 | 8,720.00 | 8,850.00 | 8,850.00 | 1.49% | 103,175 |
| Apr 6, 2026 | 8,800.00 | 9,030.00 | 8,670.00 | 8,720.00 | 8,720.00 | -0.68% | 97,552 |
| Apr 3, 2026 | 8,880.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.50% | 116,932 |
| Apr 2, 2026 | 9,340.00 | 9,360.00 | 8,530.00 | 8,650.00 | 8,650.00 | -6.49% | 188,420 |
| Apr 1, 2026 | 9,000.00 | 9,280.00 | 8,950.00 | 9,250.00 | 9,250.00 | 8.57% | 131,055 |
| Mar 31, 2026 | 8,780.00 | 8,960.00 | 8,500.00 | 8,520.00 | 8,520.00 | -5.12% | 190,825 |
| Mar 30, 2026 | 9,000.00 | 9,060.00 | 8,850.00 | 8,980.00 | 8,980.00 | -4.97% | 208,450 |
| Mar 27, 2026 | 9,420.00 | 9,590.00 | 9,220.00 | 9,450.00 | 9,450.00 | -2.58% | 259,595 |
| Mar 26, 2026 | 10,170.00 | 10,170.00 | 9,660.00 | 9,700.00 | 9,700.00 | -5.83% | 204,794 |
| Mar 25, 2026 | 9,900.00 | 10,350.00 | 9,850.00 | 10,300.00 | 10,300.00 | 5.32% | 286,969 |
| Mar 24, 2026 | 9,940.00 | 10,120.00 | 9,520.00 | 9,780.00 | 9,780.00 | 1.88% | 179,361 |
| Mar 23, 2026 | 9,860.00 | 9,980.00 | 9,590.00 | 9,600.00 | 9,600.00 | -5.70% | 203,979 |
| Mar 20, 2026 | 10,450.00 | 10,460.00 | 10,160.00 | 10,180.00 | 10,180.00 | 1.29% | 255,040 |
| Mar 19, 2026 | 9,990.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | -1.37% | 244,546 |
| Mar 18, 2026 | 9,850.00 | 10,200.00 | 9,800.00 | 10,190.00 | 10,190.00 | 5.38% | 388,628 |
| Mar 17, 2026 | 10,030.00 | 10,070.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.10% | 169,863 |
| Mar 16, 2026 | 9,870.00 | 9,960.00 | 9,470.00 | 9,680.00 | 9,680.00 | -1.02% | 134,536 |
| Mar 13, 2026 | 9,680.00 | 9,880.00 | 9,500.00 | 9,780.00 | 9,780.00 | -1.41% | 125,574 |
| Mar 12, 2026 | 9,950.00 | 10,050.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.20% | 141,893 |
| Mar 11, 2026 | 10,320.00 | 10,380.00 | 9,850.00 | 10,040.00 | 10,040.00 | -0.89% | 244,701 |
| Mar 10, 2026 | 10,260.00 | 10,350.00 | 9,930.00 | 10,130.00 | 10,130.00 | 4.97% | 230,945 |
| Mar 9, 2026 | 9,960.00 | 10,130.00 | 9,440.00 | 9,650.00 | 9,650.00 | -9.98% | 339,086 |
| 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 |