Skip to main content
UNITEKNO Co.,Ltd (KOSDAQ:241690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
+30.00 (0.77%)
Apr 29, 2026, 3:30 PM KST

UNITEKNO Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,845.003,910.003,835.003,910.003,910.000.77%105,258
Apr 28, 20263,885.003,910.003,845.003,880.003,880.00-0.39%80,766
Apr 27, 20263,920.003,965.003,870.003,895.003,895.00-0.64%100,782
Apr 24, 20263,960.003,975.003,910.003,920.003,920.00-0.88%97,069
Apr 23, 20263,990.004,060.003,915.003,955.003,955.00-0.50%214,056
Apr 22, 20264,000.004,080.003,860.003,975.003,975.001.79%349,471
Apr 21, 20263,880.003,940.003,810.003,905.003,905.001.83%153,487
Apr 20, 20263,920.003,920.003,835.003,835.003,835.00-1.92%66,837
Apr 17, 20263,915.003,915.003,810.003,910.003,910.00-0.13%76,304
Apr 16, 20263,900.003,940.003,870.003,915.003,915.000.38%66,818
Apr 15, 20263,935.003,935.003,850.003,900.003,900.000.39%54,257
Apr 14, 20263,835.003,935.003,825.003,885.003,885.001.44%81,581
Apr 13, 20263,690.003,860.003,660.003,830.003,830.002.68%87,931
Apr 10, 20263,640.003,745.003,640.003,730.003,730.001.77%72,059
Apr 9, 20263,620.003,690.003,550.003,665.003,665.001.24%68,246
Apr 8, 20263,550.003,640.003,535.003,620.003,620.004.02%84,445
Apr 7, 20263,570.003,570.003,465.003,480.003,480.00-2.38%67,277
Apr 6, 20263,595.003,620.003,500.003,565.003,565.00-43,510
Apr 3, 20263,590.003,590.003,505.003,565.003,565.001.57%59,438
Apr 2, 20263,695.003,695.003,505.003,510.003,510.00-4.10%109,602
Apr 1, 20263,535.003,660.003,535.003,660.003,660.005.02%66,423
Mar 31, 20263,550.003,605.003,485.003,485.003,485.00-2.52%63,606
Mar 30, 20263,580.003,650.003,510.003,575.003,575.00-3.12%51,123
Mar 27, 20263,690.003,720.003,570.003,690.003,690.00-0.27%67,958
Mar 26, 20263,810.003,825.003,700.003,700.003,700.00-3.65%111,909
Mar 25, 20263,840.003,905.003,835.003,840.003,840.000.13%49,941
Mar 24, 20263,855.003,885.003,740.003,835.003,835.001.86%90,996
Mar 23, 20263,920.003,920.003,765.003,765.003,765.00-3.95%129,585
Mar 20, 20263,890.003,955.003,700.003,920.003,920.001.82%110,490
Mar 19, 20263,940.003,950.003,830.003,850.003,850.00-3.02%94,584
Mar 18, 20264,030.004,030.003,900.003,970.003,970.00-97,545
Mar 17, 20263,945.004,095.003,925.003,970.003,970.001.79%266,506
Mar 16, 20263,900.004,000.003,840.003,900.003,900.000.26%151,865
Mar 13, 20263,840.003,945.003,780.003,890.003,890.00-0.26%108,475
Mar 12, 20263,915.003,985.003,855.003,900.003,900.00-0.38%125,261
Mar 11, 20263,810.003,985.003,780.003,915.003,915.003.85%206,713
Mar 10, 20263,705.003,780.003,690.003,770.003,770.004.87%85,836
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