Uni-Chem Co., Ltd. (KRX:011330)
South Korea
· Delayed Price · Currency is KRW 1,286.00
+2.00 (0.16%)
At close: Dec 5, 2025
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,284.00 | 1,296.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.16% | 167,208 |
| Dec 4, 2025 | 1,312.00 | 1,312.00 | 1,272.00 | 1,284.00 | 1,284.00 | -1.46% | 354,341 |
| Dec 3, 2025 | 1,301.00 | 1,319.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.46% | 293,801 |
| Dec 2, 2025 | 1,329.00 | 1,329.00 | 1,296.00 | 1,309.00 | 1,309.00 | -0.08% | 259,972 |
| Dec 1, 2025 | 1,310.00 | 1,340.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.76% | 240,039 |
| Nov 28, 2025 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | 1,320.00 | 1.93% | 259,345 |
| Nov 27, 2025 | 1,326.00 | 1,326.00 | 1,286.00 | 1,295.00 | 1,295.00 | -1.89% | 297,307 |
| Nov 26, 2025 | 1,298.00 | 1,325.00 | 1,273.00 | 1,320.00 | 1,320.00 | 2.72% | 441,509 |
| Nov 25, 2025 | 1,300.00 | 1,319.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.68% | 238,840 |
| Nov 24, 2025 | 1,361.00 | 1,363.00 | 1,283.00 | 1,307.00 | 1,307.00 | -3.11% | 668,570 |
| Nov 21, 2025 | 1,343.00 | 1,380.00 | 1,301.00 | 1,349.00 | 1,349.00 | -0.07% | 640,471 |
| Nov 20, 2025 | 1,327.00 | 1,373.00 | 1,280.00 | 1,350.00 | 1,350.00 | 1.81% | 882,787 |
| Nov 19, 2025 | 1,311.00 | 1,364.00 | 1,282.00 | 1,326.00 | 1,326.00 | 1.14% | 380,545 |
| Nov 18, 2025 | 1,225.00 | 1,366.00 | 1,223.00 | 1,311.00 | 1,311.00 | 7.02% | 1,815,777 |
| Nov 17, 2025 | 1,220.00 | 1,235.00 | 1,199.00 | 1,225.00 | 1,225.00 | 0.16% | 326,341 |
| Nov 14, 2025 | 1,227.00 | 1,239.00 | 1,211.00 | 1,223.00 | 1,223.00 | -0.49% | 126,185 |
| Nov 13, 2025 | 1,249.00 | 1,249.00 | 1,221.00 | 1,229.00 | 1,229.00 | -1.60% | 129,374 |
| Nov 12, 2025 | 1,240.00 | 1,268.00 | 1,226.00 | 1,249.00 | 1,249.00 | 1.05% | 171,969 |
| Nov 11, 2025 | 1,239.00 | 1,255.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.16% | 55,424 |
| Nov 10, 2025 | 1,270.00 | 1,270.00 | 1,199.00 | 1,238.00 | 1,238.00 | -1.28% | 596,387 |
| Nov 7, 2025 | 1,290.00 | 1,310.00 | 1,253.00 | 1,254.00 | 1,254.00 | -2.79% | 573,448 |
| Nov 6, 2025 | 1,307.00 | 1,319.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.30% | 341,206 |
| Nov 5, 2025 | 1,293.00 | 1,327.00 | 1,265.00 | 1,307.00 | 1,307.00 | 1.08% | 421,403 |
| Nov 4, 2025 | 1,319.00 | 1,340.00 | 1,287.00 | 1,293.00 | 1,293.00 | -0.08% | 242,839 |
| Nov 3, 2025 | 1,310.00 | 1,321.00 | 1,280.00 | 1,294.00 | 1,294.00 | -1.15% | 577,360 |
| Oct 31, 2025 | 1,303.00 | 1,323.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.46% | 165,368 |
| Oct 30, 2025 | 1,370.00 | 1,422.00 | 1,297.00 | 1,303.00 | 1,303.00 | -3.48% | 783,591 |
| Oct 29, 2025 | 1,360.00 | 1,362.00 | 1,295.00 | 1,350.00 | 1,350.00 | -0.22% | 633,957 |
| Oct 28, 2025 | 1,368.00 | 1,375.00 | 1,335.00 | 1,353.00 | 1,353.00 | -0.37% | 677,091 |
| Oct 27, 2025 | 1,370.00 | 1,397.00 | 1,347.00 | 1,358.00 | 1,358.00 | -0.88% | 374,335 |
| Oct 24, 2025 | 1,370.00 | 1,384.00 | 1,342.00 | 1,370.00 | 1,370.00 | 1.11% | 167,842 |
| Oct 23, 2025 | 1,359.00 | 1,368.00 | 1,346.00 | 1,355.00 | 1,355.00 | -1.09% | 120,204 |
| Oct 22, 2025 | 1,360.00 | 1,383.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.15% | 198,767 |
| Oct 21, 2025 | 1,363.00 | 1,399.00 | 1,354.00 | 1,368.00 | 1,368.00 | 0.59% | 298,760 |
| Oct 20, 2025 | 1,377.00 | 1,414.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.23% | 332,606 |
| Oct 17, 2025 | 1,371.00 | 1,419.00 | 1,329.00 | 1,377.00 | 1,377.00 | 1.55% | 411,242 |
| Oct 16, 2025 | 1,372.00 | 1,372.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.22% | 147,296 |
| Oct 15, 2025 | 1,375.00 | 1,384.00 | 1,355.00 | 1,359.00 | 1,359.00 | -1.16% | 190,695 |
| Oct 14, 2025 | 1,374.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 0.07% | 324,873 |
| Oct 13, 2025 | 1,400.00 | 1,400.00 | 1,304.00 | 1,374.00 | 1,374.00 | -1.93% | 535,757 |
| Oct 10, 2025 | 1,463.00 | 1,463.00 | 1,391.00 | 1,401.00 | 1,401.00 | -4.24% | 256,651 |
| Oct 2, 2025 | 1,470.00 | 1,490.00 | 1,439.00 | 1,463.00 | 1,463.00 | - | 343,651 |
| Oct 1, 2025 | 1,496.00 | 1,524.00 | 1,460.00 | 1,463.00 | 1,463.00 | -3.43% | 212,029 |
| Sep 30, 2025 | 1,484.00 | 1,523.00 | 1,451.00 | 1,515.00 | 1,515.00 | 1.27% | 246,726 |
| Sep 29, 2025 | 1,486.00 | 1,524.00 | 1,473.00 | 1,496.00 | 1,496.00 | -0.33% | 502,617 |
| Sep 26, 2025 | 1,538.00 | 1,540.00 | 1,474.00 | 1,501.00 | 1,501.00 | -2.41% | 396,159 |
| Sep 25, 2025 | 1,558.00 | 1,558.00 | 1,511.00 | 1,538.00 | 1,538.00 | -0.32% | 98,443 |
| Sep 24, 2025 | 1,559.00 | 1,566.00 | 1,510.00 | 1,543.00 | 1,543.00 | -0.58% | 200,077 |
| Sep 23, 2025 | 1,537.00 | 1,570.00 | 1,483.00 | 1,552.00 | 1,552.00 | 0.71% | 244,244 |
| Sep 22, 2025 | 1,538.00 | 1,570.00 | 1,526.00 | 1,541.00 | 1,541.00 | 0.33% | 128,298 |
| Sep 19, 2025 | 1,536.00 | 1,545.00 | 1,522.00 | 1,536.00 | 1,536.00 | - | 88,728 |
| Sep 18, 2025 | 1,580.00 | 1,580.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.35% | 170,365 |
| Sep 17, 2025 | 1,540.00 | 1,596.00 | 1,530.00 | 1,557.00 | 1,557.00 | 1.37% | 192,408 |
| Sep 16, 2025 | 1,528.00 | 1,541.00 | 1,500.00 | 1,536.00 | 1,536.00 | -0.32% | 264,819 |
| Sep 15, 2025 | 1,680.00 | 1,691.00 | 1,497.00 | 1,541.00 | 1,541.00 | -1.97% | 984,891 |
| Sep 12, 2025 | 1,530.00 | 1,572.00 | 1,525.00 | 1,572.00 | 1,572.00 | 1.75% | 236,296 |
| Sep 11, 2025 | 1,605.00 | 1,605.00 | 1,530.00 | 1,545.00 | 1,545.00 | -2.22% | 410,036 |
| Sep 10, 2025 | 1,599.00 | 1,615.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.19% | 231,248 |
| Sep 9, 2025 | 1,639.00 | 1,749.00 | 1,568.00 | 1,599.00 | 1,599.00 | -2.44% | 707,869 |
| Sep 8, 2025 | 1,618.00 | 1,639.00 | 1,590.00 | 1,639.00 | 1,639.00 | 1.30% | 156,874 |
| Sep 5, 2025 | 1,625.00 | 1,653.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.61% | 144,537 |
| Sep 4, 2025 | 1,620.00 | 1,654.00 | 1,601.00 | 1,628.00 | 1,628.00 | 0.31% | 114,092 |
| Sep 3, 2025 | 1,600.00 | 1,636.00 | 1,584.00 | 1,623.00 | 1,623.00 | 1.37% | 104,400 |
| Sep 2, 2025 | 1,603.00 | 1,620.00 | 1,573.00 | 1,601.00 | 1,601.00 | -0.19% | 230,526 |
| Sep 1, 2025 | 1,639.00 | 1,640.00 | 1,585.00 | 1,604.00 | 1,604.00 | -2.14% | 173,523 |
| Aug 29, 2025 | 1,692.00 | 1,692.00 | 1,623.00 | 1,639.00 | 1,639.00 | -0.61% | 199,766 |
| Aug 28, 2025 | 1,649.00 | 1,669.00 | 1,608.00 | 1,649.00 | 1,649.00 | - | 57,463 |
| Aug 27, 2025 | 1,643.00 | 1,701.00 | 1,608.00 | 1,649.00 | 1,649.00 | 0.37% | 302,303 |
| Aug 26, 2025 | 1,743.00 | 1,743.00 | 1,642.00 | 1,643.00 | 1,643.00 | -0.73% | 185,681 |
| Aug 25, 2025 | 1,675.00 | 1,704.00 | 1,638.00 | 1,655.00 | 1,655.00 | -2.65% | 267,463 |
| Aug 22, 2025 | 1,700.00 | 1,713.00 | 1,682.00 | 1,700.00 | 1,700.00 | - | 112,701 |
| Aug 21, 2025 | 1,700.00 | 1,720.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.93% | 181,779 |
| Aug 20, 2025 | 1,765.00 | 1,765.00 | 1,691.00 | 1,716.00 | 1,716.00 | -2.39% | 255,902 |
| Aug 19, 2025 | 1,745.00 | 1,795.00 | 1,675.00 | 1,758.00 | 1,758.00 | 1.09% | 322,868 |
| Aug 18, 2025 | 1,800.00 | 1,845.00 | 1,705.00 | 1,739.00 | 1,739.00 | -2.30% | 2,024,895 |
| Aug 14, 2025 | 1,780.00 | 1,820.00 | 1,757.00 | 1,780.00 | 1,780.00 | - | 313,863 |
| Aug 13, 2025 | 1,805.00 | 1,819.00 | 1,761.00 | 1,780.00 | 1,780.00 | -1.39% | 251,027 |
| Aug 12, 2025 | 1,877.00 | 1,889.00 | 1,786.00 | 1,805.00 | 1,805.00 | -3.73% | 550,044 |
| Aug 11, 2025 | 1,796.00 | 1,877.00 | 1,750.00 | 1,875.00 | 1,875.00 | 4.63% | 1,405,084 |
| Aug 8, 2025 | 1,754.00 | 1,799.00 | 1,715.00 | 1,792.00 | 1,792.00 | 3.34% | 277,658 |
| Aug 7, 2025 | 1,740.00 | 1,744.00 | 1,711.00 | 1,734.00 | 1,734.00 | -0.23% | 92,455 |
| Aug 6, 2025 | 1,744.00 | 1,748.00 | 1,701.00 | 1,738.00 | 1,738.00 | 1.05% | 77,519 |
| Aug 5, 2025 | 1,752.00 | 1,756.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.35% | 122,217 |
| Aug 4, 2025 | 1,704.00 | 1,723.00 | 1,681.00 | 1,714.00 | 1,714.00 | 0.59% | 85,176 |
| Aug 1, 2025 | 1,749.00 | 1,749.00 | 1,682.00 | 1,704.00 | 1,704.00 | -2.01% | 259,705 |
| Jul 31, 2025 | 1,690.00 | 1,766.00 | 1,690.00 | 1,739.00 | 1,739.00 | 2.11% | 188,768 |
| Jul 30, 2025 | 1,730.00 | 1,746.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.82% | 324,851 |
| Jul 29, 2025 | 1,678.00 | 1,718.00 | 1,656.00 | 1,717.00 | 1,717.00 | 0.64% | 276,180 |
| Jul 28, 2025 | 1,775.00 | 1,780.00 | 1,697.00 | 1,706.00 | 1,706.00 | -4.00% | 303,577 |
| Jul 25, 2025 | 1,841.00 | 1,891.00 | 1,735.00 | 1,777.00 | 1,777.00 | -4.05% | 716,701 |
| Jul 24, 2025 | 1,794.00 | 1,890.00 | 1,766.00 | 1,852.00 | 1,852.00 | 3.23% | 943,044 |
| Jul 23, 2025 | 1,800.00 | 1,875.00 | 1,730.00 | 1,794.00 | 1,794.00 | -0.44% | 2,362,458 |
| Jul 22, 2025 | 1,828.00 | 1,831.00 | 1,787.00 | 1,802.00 | 1,802.00 | -0.66% | 390,127 |
| Jul 21, 2025 | 1,802.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1,814.00 | 2.31% | 1,050,564 |
| Jul 18, 2025 | 1,800.00 | 1,815.00 | 1,763.00 | 1,773.00 | 1,773.00 | -1.45% | 362,551 |
| Jul 17, 2025 | 1,712.00 | 1,823.00 | 1,692.00 | 1,799.00 | 1,799.00 | 5.08% | 1,780,453 |
| Jul 16, 2025 | 1,634.00 | 1,721.00 | 1,606.00 | 1,712.00 | 1,712.00 | 4.71% | 588,977 |
| Jul 15, 2025 | 1,660.00 | 1,675.00 | 1,596.00 | 1,635.00 | 1,635.00 | 0.74% | 772,054 |
| Jul 14, 2025 | 1,633.00 | 1,654.00 | 1,510.00 | 1,623.00 | 1,623.00 | 0.62% | 569,301 |
| Jul 11, 2025 | 1,619.00 | 1,649.00 | 1,565.00 | 1,613.00 | 1,613.00 | 0.56% | 508,572 |