UniTest Incorporation (KOSDAQ:086390)
South Korea
· Delayed Price · Currency is KRW 20,700
+1,100 (5.61%)
At close: Mar 6, 2026
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,600.00 | 20,950.00 | 19,410.00 | 20,700.00 | 20,700.00 | 5.61% | 943,210 |
| Mar 5, 2026 | 16,520.00 | 19,890.00 | 16,520.00 | 19,600.00 | 19,600.00 | 28.10% | 1,332,885 |
| Mar 4, 2026 | 16,650.00 | 17,650.00 | 15,230.00 | 15,300.00 | 15,300.00 | -15.66% | 502,455 |
| Mar 3, 2026 | 18,610.00 | 19,580.00 | 18,140.00 | 18,140.00 | 18,140.00 | -7.40% | 593,329 |
| Feb 27, 2026 | 19,480.00 | 20,850.00 | 19,150.00 | 19,590.00 | 19,590.00 | -0.31% | 662,346 |
| Feb 26, 2026 | 19,450.00 | 19,880.00 | 18,930.00 | 19,650.00 | 19,650.00 | 2.83% | 462,670 |
| Feb 25, 2026 | 19,910.00 | 19,910.00 | 18,460.00 | 19,110.00 | 19,110.00 | -2.80% | 514,107 |
| Feb 24, 2026 | 19,430.00 | 19,850.00 | 18,150.00 | 19,660.00 | 19,660.00 | 3.53% | 484,355 |
| Feb 23, 2026 | 21,500.00 | 21,600.00 | 18,800.00 | 18,990.00 | 18,990.00 | -10.64% | 1,209,229 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | -6.39% | 697,603 |
| Feb 19, 2026 | 21,100.00 | 23,350.00 | 20,650.00 | 22,700.00 | 22,700.00 | 11.82% | 2,172,467 |
| Feb 13, 2026 | 20,200.00 | 20,750.00 | 19,790.00 | 20,300.00 | 20,300.00 | 1.00% | 730,905 |
| Feb 12, 2026 | 20,800.00 | 21,250.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.25% | 755,872 |
| Feb 11, 2026 | 20,800.00 | 21,100.00 | 19,870.00 | 20,050.00 | 20,050.00 | -3.14% | 837,104 |
| Feb 10, 2026 | 21,200.00 | 23,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | -3.27% | 3,386,660 |
| Feb 9, 2026 | 18,410.00 | 22,650.00 | 18,150.00 | 21,400.00 | 21,400.00 | 22.71% | 6,502,818 |
| Feb 6, 2026 | 15,420.00 | 17,960.00 | 15,190.00 | 17,440.00 | 17,440.00 | 6.86% | 2,318,948 |
| Feb 5, 2026 | 18,590.00 | 18,630.00 | 15,910.00 | 16,320.00 | 16,320.00 | -11.30% | 1,657,954 |
| Feb 4, 2026 | 14,100.00 | 18,530.00 | 13,910.00 | 18,400.00 | 18,400.00 | 29.03% | 3,685,759 |
| Feb 3, 2026 | 13,800.00 | 14,370.00 | 13,780.00 | 14,260.00 | 14,260.00 | 5.24% | 118,227 |
| Feb 2, 2026 | 14,190.00 | 14,650.00 | 13,540.00 | 13,550.00 | 13,550.00 | -5.97% | 150,987 |
| Jan 30, 2026 | 14,200.00 | 14,930.00 | 14,000.00 | 14,410.00 | 14,410.00 | 0.91% | 413,028 |
| Jan 29, 2026 | 14,870.00 | 14,880.00 | 13,450.00 | 14,280.00 | 14,280.00 | -0.49% | 307,971 |
| Jan 28, 2026 | 14,300.00 | 14,400.00 | 14,010.00 | 14,350.00 | 14,350.00 | 3.46% | 256,974 |
| Jan 27, 2026 | 12,800.00 | 14,440.00 | 12,690.00 | 13,870.00 | 13,870.00 | 6.45% | 672,226 |
| Jan 26, 2026 | 12,700.00 | 13,050.00 | 12,450.00 | 13,030.00 | 13,030.00 | 6.02% | 183,883 |
| Jan 23, 2026 | 12,180.00 | 12,500.00 | 11,800.00 | 12,290.00 | 12,290.00 | 3.28% | 153,725 |
| Jan 22, 2026 | 11,560.00 | 12,030.00 | 11,460.00 | 11,900.00 | 11,900.00 | 4.39% | 122,786 |
| Jan 21, 2026 | 11,480.00 | 11,590.00 | 11,110.00 | 11,400.00 | 11,400.00 | -3.72% | 110,523 |
| Jan 20, 2026 | 11,800.00 | 11,910.00 | 11,400.00 | 11,840.00 | 11,840.00 | 0.34% | 110,903 |
| Jan 19, 2026 | 11,920.00 | 11,920.00 | 11,560.00 | 11,800.00 | 11,800.00 | -0.42% | 139,935 |
| Jan 16, 2026 | 12,110.00 | 12,210.00 | 11,790.00 | 11,850.00 | 11,850.00 | -1.17% | 95,052 |
| Jan 15, 2026 | 12,170.00 | 12,170.00 | 11,650.00 | 11,990.00 | 11,990.00 | -1.72% | 154,050 |
| Jan 14, 2026 | 12,140.00 | 12,410.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.66% | 80,330 |
| Jan 13, 2026 | 12,340.00 | 12,470.00 | 11,850.00 | 12,120.00 | 12,120.00 | -1.70% | 98,357 |
| Jan 12, 2026 | 12,350.00 | 12,490.00 | 12,170.00 | 12,330.00 | 12,330.00 | 2.07% | 71,637 |
| Jan 9, 2026 | 12,360.00 | 12,360.00 | 11,970.00 | 12,080.00 | 12,080.00 | -1.15% | 76,699 |
| Jan 8, 2026 | 12,510.00 | 12,620.00 | 11,950.00 | 12,220.00 | 12,220.00 | -3.17% | 169,969 |
| Jan 7, 2026 | 14,200.00 | 14,220.00 | 12,500.00 | 12,620.00 | 12,620.00 | -8.88% | 351,431 |
| Jan 6, 2026 | 14,500.00 | 14,600.00 | 13,800.00 | 13,850.00 | 13,850.00 | -5.14% | 140,992 |
| Jan 5, 2026 | 14,580.00 | 14,840.00 | 14,290.00 | 14,600.00 | 14,600.00 | 2.53% | 163,499 |
| Jan 2, 2026 | 13,570.00 | 14,250.00 | 13,430.00 | 14,240.00 | 14,240.00 | 4.86% | 113,368 |
| Dec 30, 2025 | 13,730.00 | 13,800.00 | 13,540.00 | 13,580.00 | 13,580.00 | -1.09% | 69,030 |
| Dec 29, 2025 | 13,630.00 | 13,750.00 | 13,510.00 | 13,730.00 | 13,730.00 | 0.73% | 82,559 |
| Dec 26, 2025 | 13,650.00 | 14,100.00 | 13,520.00 | 13,630.00 | 13,630.00 | 0.22% | 202,096 |
| Dec 24, 2025 | 14,180.00 | 14,230.00 | 13,580.00 | 13,600.00 | 13,600.00 | -3.68% | 102,822 |
| Dec 23, 2025 | 14,250.00 | 14,710.00 | 14,100.00 | 14,120.00 | 14,120.00 | -0.21% | 135,758 |
| Dec 22, 2025 | 14,100.00 | 14,380.00 | 13,650.00 | 14,150.00 | 14,150.00 | 3.66% | 149,524 |
| Dec 19, 2025 | 13,830.00 | 13,960.00 | 13,400.00 | 13,650.00 | 13,650.00 | -0.44% | 76,946 |
| Dec 18, 2025 | 13,910.00 | 13,910.00 | 13,550.00 | 13,710.00 | 13,710.00 | -1.86% | 54,156 |
| Dec 17, 2025 | 13,640.00 | 14,160.00 | 13,610.00 | 13,970.00 | 13,970.00 | 2.87% | 67,113 |
| Dec 16, 2025 | 13,980.00 | 13,990.00 | 13,580.00 | 13,580.00 | 13,580.00 | -2.86% | 80,236 |
| Dec 15, 2025 | 14,350.00 | 14,350.00 | 13,750.00 | 13,980.00 | 13,980.00 | -3.92% | 136,537 |
| Dec 12, 2025 | 14,270.00 | 14,550.00 | 14,170.00 | 14,550.00 | 14,550.00 | 2.11% | 65,669 |
| Dec 11, 2025 | 14,690.00 | 14,720.00 | 14,220.00 | 14,250.00 | 14,250.00 | -1.32% | 80,686 |
| Dec 10, 2025 | 14,700.00 | 15,250.00 | 14,420.00 | 14,440.00 | 14,440.00 | -1.50% | 101,352 |
| Dec 9, 2025 | 14,480.00 | 14,860.00 | 14,480.00 | 14,660.00 | 14,660.00 | 0.07% | 50,207 |
| Dec 8, 2025 | 14,650.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | -0.68% | 163,263 |
| Dec 5, 2025 | 14,410.00 | 14,760.00 | 14,300.00 | 14,750.00 | 14,750.00 | 2.72% | 97,425 |
| Dec 4, 2025 | 15,070.00 | 15,070.00 | 14,280.00 | 14,360.00 | 14,360.00 | -4.77% | 177,349 |
| Dec 3, 2025 | 15,250.00 | 15,860.00 | 15,050.00 | 15,080.00 | 15,080.00 | 1.48% | 258,077 |
| Dec 2, 2025 | 14,910.00 | 15,180.00 | 14,760.00 | 14,860.00 | 14,860.00 | -1.07% | 86,719 |
| Dec 1, 2025 | 14,890.00 | 15,400.00 | 14,860.00 | 15,020.00 | 15,020.00 | 0.87% | 172,373 |
| Nov 28, 2025 | 14,820.00 | 15,030.00 | 14,540.00 | 14,890.00 | 14,890.00 | 0.61% | 154,578 |
| Nov 27, 2025 | 15,740.00 | 15,740.00 | 14,470.00 | 14,800.00 | 14,800.00 | 1.93% | 170,917 |
| Nov 26, 2025 | 14,670.00 | 15,200.00 | 14,270.00 | 14,520.00 | 14,520.00 | 0.14% | 164,746 |
| Nov 25, 2025 | 13,550.00 | 15,280.00 | 13,460.00 | 14,500.00 | 14,500.00 | 7.01% | 631,814 |
| Nov 24, 2025 | 13,550.00 | 13,740.00 | 13,210.00 | 13,550.00 | 13,550.00 | 2.26% | 94,354 |
| Nov 21, 2025 | 13,500.00 | 13,830.00 | 13,200.00 | 13,250.00 | 13,250.00 | -6.29% | 152,691 |
| Nov 20, 2025 | 14,040.00 | 14,260.00 | 13,890.00 | 14,140.00 | 14,140.00 | 2.99% | 114,212 |
| Nov 19, 2025 | 14,120.00 | 14,300.00 | 13,550.00 | 13,730.00 | 13,730.00 | -3.51% | 214,453 |
| Nov 18, 2025 | 14,540.00 | 14,780.00 | 14,160.00 | 14,230.00 | 14,230.00 | -3.72% | 175,740 |
| Nov 17, 2025 | 14,850.00 | 15,340.00 | 14,510.00 | 14,780.00 | 14,780.00 | 0.20% | 151,944 |
| Nov 14, 2025 | 14,540.00 | 15,130.00 | 14,540.00 | 14,750.00 | 14,750.00 | -2.25% | 343,560 |
| Nov 13, 2025 | 16,780.00 | 16,850.00 | 14,980.00 | 15,090.00 | 15,090.00 | -9.80% | 936,303 |
| Nov 12, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,730.00 | 16,730.00 | -3.24% | 170,164 |
| Nov 11, 2025 | 16,780.00 | 17,470.00 | 16,750.00 | 17,290.00 | 17,290.00 | 4.79% | 198,610 |
| Nov 10, 2025 | 16,500.00 | 16,760.00 | 16,110.00 | 16,500.00 | 16,500.00 | -0.72% | 281,527 |
| Nov 7, 2025 | 17,000.00 | 17,370.00 | 16,500.00 | 16,620.00 | 16,620.00 | -4.81% | 215,889 |
| Nov 6, 2025 | 17,400.00 | 17,680.00 | 16,900.00 | 17,460.00 | 17,460.00 | 2.59% | 331,791 |
| Nov 5, 2025 | 17,800.00 | 18,280.00 | 16,220.00 | 17,020.00 | 17,020.00 | -7.85% | 564,015 |
| Nov 4, 2025 | 18,770.00 | 19,150.00 | 18,300.00 | 18,470.00 | 18,470.00 | -1.12% | 416,758 |
| Nov 3, 2025 | 20,100.00 | 20,200.00 | 18,650.00 | 18,680.00 | 18,680.00 | -7.98% | 627,005 |
| Oct 31, 2025 | 20,000.00 | 20,450.00 | 19,660.00 | 20,300.00 | 20,300.00 | -0.49% | 543,700 |
| Oct 30, 2025 | 20,750.00 | 21,000.00 | 19,910.00 | 20,400.00 | 20,400.00 | -1.69% | 524,366 |
| Oct 29, 2025 | 18,300.00 | 21,400.00 | 18,210.00 | 20,750.00 | 20,750.00 | 13.39% | 2,606,211 |
| Oct 28, 2025 | 17,900.00 | 18,980.00 | 17,640.00 | 18,300.00 | 18,300.00 | 2.18% | 491,890 |
| Oct 27, 2025 | 18,250.00 | 18,250.00 | 17,340.00 | 17,910.00 | 17,910.00 | 1.19% | 339,989 |
| Oct 24, 2025 | 17,720.00 | 18,030.00 | 17,150.00 | 17,700.00 | 17,700.00 | 0.63% | 343,820 |
| Oct 23, 2025 | 16,850.00 | 17,800.00 | 16,540.00 | 17,590.00 | 17,590.00 | 2.93% | 237,057 |
| Oct 22, 2025 | 17,010.00 | 17,230.00 | 16,450.00 | 17,090.00 | 17,090.00 | -0.70% | 590,202 |
| Oct 21, 2025 | 17,500.00 | 17,740.00 | 17,120.00 | 17,210.00 | 17,210.00 | -1.15% | 307,082 |
| Oct 20, 2025 | 17,900.00 | 18,020.00 | 17,250.00 | 17,410.00 | 17,410.00 | -2.19% | 253,449 |
| Oct 17, 2025 | 17,610.00 | 18,550.00 | 17,530.00 | 17,800.00 | 17,800.00 | -0.11% | 383,763 |
| Oct 16, 2025 | 18,160.00 | 18,160.00 | 17,690.00 | 17,820.00 | 17,820.00 | -1.98% | 256,637 |
| Oct 15, 2025 | 17,910.00 | 18,270.00 | 17,500.00 | 18,180.00 | 18,180.00 | 2.31% | 313,522 |
| Oct 14, 2025 | 19,400.00 | 19,400.00 | 17,020.00 | 17,770.00 | 17,770.00 | -6.67% | 1,080,798 |
| Oct 13, 2025 | 17,850.00 | 19,280.00 | 17,700.00 | 19,040.00 | 19,040.00 | 3.09% | 631,510 |
| Oct 10, 2025 | 18,600.00 | 19,050.00 | 18,310.00 | 18,470.00 | 18,470.00 | 1.21% | 854,641 |
| Oct 2, 2025 | 18,900.00 | 19,200.00 | 17,500.00 | 18,250.00 | 18,250.00 | -0.38% | 2,011,168 |