UniTest Incorporation (KOSDAQ:086390)
South Korea
· Delayed Price · Currency is KRW 18,610
-370 (-1.95%)
Apr 29, 2026, 11:00 AM KST
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,520.00 | 19,590.00 | 18,810.00 | 18,980.00 | 18,980.00 | -2.16% | 217,711 |
| Apr 27, 2026 | 20,100.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | -0.36% | 324,823 |
| Apr 24, 2026 | 18,600.00 | 19,940.00 | 18,560.00 | 19,470.00 | 19,470.00 | 4.45% | 608,385 |
| Apr 23, 2026 | 19,280.00 | 19,360.00 | 18,040.00 | 18,640.00 | 18,640.00 | -1.17% | 268,103 |
| Apr 22, 2026 | 19,420.00 | 19,740.00 | 18,610.00 | 18,860.00 | 18,860.00 | -2.53% | 343,744 |
| Apr 21, 2026 | 18,740.00 | 19,940.00 | 18,300.00 | 19,350.00 | 19,350.00 | 5.11% | 891,457 |
| Apr 20, 2026 | 18,020.00 | 18,640.00 | 17,700.00 | 18,410.00 | 18,410.00 | 0.77% | 210,718 |
| Apr 17, 2026 | 18,250.00 | 18,680.00 | 17,870.00 | 18,270.00 | 18,270.00 | -0.16% | 314,156 |
| Apr 16, 2026 | 18,250.00 | 18,370.00 | 17,710.00 | 18,300.00 | 18,300.00 | 2.98% | 245,456 |
| Apr 15, 2026 | 19,040.00 | 19,060.00 | 17,560.00 | 17,770.00 | 17,770.00 | 7.11% | 628,215 |
| Apr 14, 2026 | 16,600.00 | 16,830.00 | 16,350.00 | 16,590.00 | 16,590.00 | 4.21% | 210,627 |
| Apr 13, 2026 | 16,010.00 | 16,280.00 | 15,550.00 | 15,920.00 | 15,920.00 | -1.30% | 122,078 |
| Apr 10, 2026 | 16,200.00 | 16,340.00 | 16,040.00 | 16,130.00 | 16,130.00 | 2.15% | 169,617 |
| Apr 9, 2026 | 16,300.00 | 16,330.00 | 15,740.00 | 15,790.00 | 15,790.00 | -3.19% | 120,686 |
| Apr 8, 2026 | 16,230.00 | 16,560.00 | 15,770.00 | 16,310.00 | 16,310.00 | 6.81% | 136,505 |
| Apr 7, 2026 | 16,130.00 | 16,310.00 | 15,000.00 | 15,270.00 | 15,270.00 | -2.61% | 144,375 |
| Apr 6, 2026 | 16,340.00 | 16,380.00 | 15,520.00 | 15,680.00 | 15,680.00 | -2.61% | 142,652 |
| Apr 3, 2026 | 15,770.00 | 16,570.00 | 15,690.00 | 16,100.00 | 16,100.00 | 5.09% | 235,560 |
| Apr 2, 2026 | 17,200.00 | 17,200.00 | 14,740.00 | 15,320.00 | 15,320.00 | -7.93% | 305,826 |
| Apr 1, 2026 | 16,400.00 | 16,780.00 | 16,310.00 | 16,640.00 | 16,640.00 | 5.52% | 164,712 |
| Mar 31, 2026 | 15,880.00 | 16,950.00 | 15,550.00 | 15,770.00 | 15,770.00 | -3.07% | 247,516 |
| Mar 30, 2026 | 16,400.00 | 16,500.00 | 15,870.00 | 16,270.00 | 16,270.00 | -5.35% | 135,269 |
| Mar 27, 2026 | 17,030.00 | 17,810.00 | 16,640.00 | 17,190.00 | 17,190.00 | -3.05% | 274,651 |
| Mar 26, 2026 | 18,960.00 | 18,960.00 | 17,620.00 | 17,730.00 | 17,730.00 | -7.37% | 257,371 |
| Mar 25, 2026 | 18,270.00 | 19,810.00 | 18,210.00 | 19,140.00 | 19,140.00 | 6.93% | 367,914 |
| Mar 24, 2026 | 18,710.00 | 18,760.00 | 17,400.00 | 17,900.00 | 17,900.00 | 0.67% | 172,929 |
| Mar 23, 2026 | 19,310.00 | 19,310.00 | 17,730.00 | 17,780.00 | 17,780.00 | -9.75% | 284,492 |
| Mar 20, 2026 | 18,760.00 | 20,250.00 | 18,660.00 | 19,700.00 | 19,700.00 | 7.53% | 597,481 |
| Mar 19, 2026 | 18,740.00 | 18,860.00 | 18,250.00 | 18,320.00 | 18,320.00 | -4.93% | 253,894 |
| Mar 18, 2026 | 19,370.00 | 19,860.00 | 19,060.00 | 19,270.00 | 19,270.00 | 1.96% | 245,611 |
| Mar 17, 2026 | 19,750.00 | 20,150.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.56% | 344,754 |
| Mar 16, 2026 | 19,630.00 | 19,820.00 | 18,000.00 | 19,200.00 | 19,200.00 | -1.54% | 191,385 |
| Mar 13, 2026 | 19,300.00 | 19,980.00 | 19,060.00 | 19,500.00 | 19,500.00 | -2.99% | 257,851 |
| Mar 12, 2026 | 19,960.00 | 20,300.00 | 19,630.00 | 20,100.00 | 20,100.00 | 0.70% | 303,558 |
| Mar 11, 2026 | 19,920.00 | 20,650.00 | 19,300.00 | 19,960.00 | 19,960.00 | 1.84% | 590,043 |
| Mar 10, 2026 | 19,860.00 | 19,900.00 | 19,010.00 | 19,600.00 | 19,600.00 | 5.04% | 321,984 |
| Mar 9, 2026 | 19,250.00 | 20,150.00 | 18,040.00 | 18,660.00 | 18,660.00 | -9.86% | 429,229 |
| 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 |