Skip to main content
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,725.00
+130.00 (3.62%)
Mar 10, 2026, 9:19 AM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,710.003,710.003,500.003,595.003,595.00-5.39%130,231
Mar 6, 20263,650.003,835.003,650.003,800.003,800.000.66%118,480
Mar 5, 20263,525.003,795.003,500.003,775.003,775.0011.03%283,530
Mar 4, 20263,800.003,840.003,375.003,400.003,400.00-12.26%611,886
Mar 3, 20263,870.004,130.003,810.003,875.003,875.00-1.15%567,363
Feb 27, 20263,910.003,970.003,820.003,920.003,920.000.26%164,471
Feb 26, 20264,070.004,070.003,905.003,910.003,910.00-3.34%313,178
Feb 25, 20263,940.004,070.003,915.004,045.004,045.002.66%310,100
Feb 24, 20264,120.004,200.003,900.003,940.003,940.001.94%1,240,569
Feb 23, 20263,920.003,960.003,815.003,865.003,865.00-1.28%188,450
Feb 20, 20263,890.003,960.003,875.003,915.003,915.000.64%207,377
Feb 19, 20263,725.003,980.003,715.003,890.003,890.004.71%592,384
Feb 13, 20263,800.003,820.003,715.003,715.003,715.00-2.37%156,887
Feb 12, 20263,915.003,915.003,800.003,805.003,805.00-1.93%116,388
Feb 11, 20263,920.003,920.003,815.003,880.003,880.00-0.13%122,488
Feb 10, 20263,900.003,935.003,810.003,885.003,885.000.78%116,624
Feb 9, 20263,830.003,910.003,820.003,855.003,855.001.98%185,511
Feb 6, 20263,740.003,835.003,650.003,780.003,780.00-1.18%228,708
Feb 5, 20264,000.004,000.003,805.003,825.003,825.00-4.38%279,224
Feb 4, 20263,870.004,015.003,860.004,000.004,000.003.36%534,144
Feb 3, 20263,895.003,920.003,785.003,870.003,870.000.91%339,516
Feb 2, 20263,830.003,950.003,735.003,835.003,835.00-1.16%382,513
Jan 30, 20264,035.004,040.003,825.003,880.003,880.00-4.43%720,703
Jan 29, 20264,170.004,225.003,930.004,060.004,060.00-2.40%1,016,512
Jan 28, 20264,305.004,980.004,115.004,160.004,160.000.97%7,973,010
Jan 27, 20263,650.004,695.003,620.004,120.004,120.0013.97%11,724,560
Jan 26, 20263,555.003,630.003,525.003,615.003,615.000.98%103,132
Jan 23, 20263,785.003,785.003,555.003,580.003,580.00-2.72%186,381
Jan 22, 20263,675.003,830.003,635.003,680.003,680.000.27%320,896
Jan 21, 20263,630.003,700.003,550.003,670.003,670.00-0.68%218,707
Jan 20, 20263,635.003,750.003,565.003,695.003,695.001.65%212,983
Jan 19, 20263,565.003,660.003,550.003,635.003,635.001.96%207,338
Jan 16, 20263,600.003,630.003,530.003,565.003,565.00-0.97%131,431
Jan 15, 20263,545.003,615.003,465.003,600.003,600.003.00%134,839
Jan 14, 20263,525.003,525.003,440.003,495.003,495.00-85,135
Jan 13, 20263,315.003,560.003,285.003,495.003,495.005.11%266,630
Jan 12, 20263,265.003,340.003,250.003,325.003,325.001.84%63,810
Jan 9, 20263,205.003,285.003,180.003,265.003,265.001.87%47,035
Jan 8, 20263,340.003,340.003,205.003,205.003,205.00-4.04%86,134
Jan 7, 20263,380.003,385.003,285.003,340.003,340.00-1.18%94,011
Jan 6, 20263,445.003,450.003,310.003,380.003,380.00-1.74%112,489
Jan 5, 20263,475.003,475.003,395.003,440.003,440.000.44%74,868
Jan 2, 20263,370.003,435.003,370.003,425.003,425.001.63%72,684
Dec 30, 20253,395.003,420.003,355.003,370.003,370.00-1.46%46,191
Dec 29, 20253,355.003,450.003,325.003,420.003,420.001.33%68,570
Dec 26, 20253,310.003,450.003,290.003,375.003,375.001.96%84,596
Dec 24, 20253,370.003,400.003,300.003,310.003,310.00-1.05%69,895
Dec 23, 20253,380.003,385.003,315.003,345.003,345.00-1.47%91,397
Dec 22, 20253,350.003,420.003,350.003,395.003,395.000.89%95,380
Dec 19, 20253,430.003,450.003,275.003,365.003,365.00-1.61%237,179
Dec 18, 20253,450.003,510.003,400.003,420.003,420.00-2.43%126,685
Dec 17, 20253,570.003,615.003,490.003,505.003,505.00-2.23%97,635
Dec 16, 20253,700.003,700.003,510.003,585.003,585.00-2.98%158,609
Dec 15, 20253,680.003,715.003,640.003,695.003,695.00-0.94%134,398
Dec 12, 20253,780.003,865.003,690.003,730.003,730.00-0.40%372,143
Dec 11, 20253,675.003,940.003,625.003,745.003,745.002.18%1,143,581
Dec 10, 20253,510.003,945.003,400.003,665.003,665.006.54%2,589,082
Dec 9, 20253,485.003,485.003,400.003,440.003,440.00-1.29%114,069
Dec 8, 20253,530.003,560.003,440.003,485.003,485.00-1.27%171,530
Dec 5, 20253,540.003,585.003,480.003,530.003,530.00-0.14%128,124
Dec 4, 20253,610.003,615.003,510.003,535.003,535.00-1.67%156,308
Dec 3, 20253,615.003,615.003,505.003,595.003,595.001.13%236,157
Dec 2, 20253,550.003,575.003,495.003,555.003,555.000.57%119,595
Dec 1, 20253,560.003,645.003,485.003,535.003,535.000.14%191,391
Nov 28, 20253,490.003,550.003,435.003,530.003,530.002.02%165,606
Nov 27, 20253,470.003,565.003,405.003,460.003,460.000.29%197,278
Nov 26, 20253,410.003,495.003,400.003,450.003,450.001.47%150,515
Nov 25, 20253,475.003,545.003,345.003,400.003,400.00-1.45%278,971
Nov 24, 20253,490.003,585.003,415.003,450.003,450.00-0.14%215,439
Nov 21, 20253,515.003,575.003,455.003,455.003,455.00-5.60%348,130
Nov 20, 20253,665.003,765.003,610.003,660.003,660.000.14%481,422
Nov 19, 20253,705.003,985.003,555.003,655.003,655.00-1.22%1,337,065
Nov 18, 20253,845.003,970.003,660.003,700.003,700.00-2.12%1,674,582
Nov 17, 20253,900.004,185.003,755.003,780.003,780.001.61%3,358,321
Nov 14, 20253,885.004,010.003,655.003,720.003,720.00-7.35%1,190,362
Nov 13, 20253,915.004,530.003,895.004,015.004,015.001.65%9,336,805
Nov 12, 20254,285.004,330.003,835.003,950.003,950.00-1.62%8,715,266
Nov 11, 20253,100.004,015.003,070.004,015.004,015.0029.94%12,189,260
Nov 10, 20253,030.003,090.003,010.003,090.003,090.001.98%35,492
Nov 7, 20253,020.003,050.002,985.003,030.003,030.00-1.30%58,561
Nov 6, 20253,060.003,110.003,005.003,070.003,070.001.32%65,435
Nov 5, 20253,130.003,140.002,965.003,030.003,030.00-2.57%142,628
Nov 4, 20253,160.003,180.003,105.003,110.003,110.00-0.32%77,017
Nov 3, 20253,150.003,200.003,120.003,120.003,120.00-0.95%82,729
Oct 31, 20253,240.003,290.003,150.003,150.003,150.00-3.37%93,931
Oct 30, 20253,415.003,415.003,235.003,260.003,260.00-3.55%137,521
Oct 29, 20253,365.003,390.003,330.003,380.003,380.000.45%115,486
Oct 28, 20253,265.003,385.003,245.003,365.003,365.002.28%152,477
Oct 27, 20253,300.003,335.003,245.003,290.003,290.000.61%88,271
Oct 24, 20253,335.003,345.003,260.003,270.003,270.00-2.39%97,696
Oct 23, 20253,370.003,370.003,305.003,350.003,350.00-0.59%75,377
Oct 22, 20253,335.003,370.003,280.003,370.003,370.000.90%103,560
Oct 21, 20253,335.003,390.003,305.003,340.003,340.000.60%233,654
Oct 20, 20253,300.003,325.003,260.003,320.003,320.000.61%68,662
Oct 17, 20253,290.003,330.003,255.003,300.003,300.00-0.60%75,310
Oct 16, 20253,310.003,345.003,270.003,320.003,320.000.30%115,716
Oct 15, 20253,265.003,310.003,260.003,310.003,310.000.76%63,383
Oct 14, 20253,290.003,335.003,210.003,285.003,285.00-0.15%140,469
Oct 13, 20253,200.003,295.003,145.003,290.003,290.001.23%164,136
Oct 10, 20253,180.003,250.003,150.003,250.003,250.002.04%89,829