Uni-Chem Co., Ltd. (KRX:011330)
South Korea
· Delayed Price · Currency is KRW 629.00
-2.00 (-0.32%)
Last updated: Mar 9, 2026, 2:40 PM KST
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 687.00 | 580.00 | 620.00 | 620.00 | -1.74% | 9,704,939 |
| Mar 6, 2026 | 566.00 | 707.00 | 566.00 | 631.00 | 631.00 | -16.42% | 32,682,743 |
| Mar 5, 2026 | 755.00 | 887.00 | 755.00 | 755.00 | 755.00 | -29.96% | 35,550,406 |
| Mar 4, 2026 | 1,096.00 | 1,096.00 | 986.00 | 1,078.00 | 1,078.00 | -2.18% | 851,661 |
| Mar 3, 2026 | 1,165.00 | 1,165.00 | 1,102.00 | 1,102.00 | 1,102.00 | -4.59% | 416,225 |
| Feb 27, 2026 | 1,158.00 | 1,158.00 | 1,109.00 | 1,155.00 | 1,155.00 | 0.35% | 746,083 |
| Feb 26, 2026 | 1,169.00 | 1,170.00 | 1,147.00 | 1,151.00 | 1,151.00 | -1.54% | 289,916 |
| Feb 25, 2026 | 1,176.00 | 1,176.00 | 1,155.00 | 1,169.00 | 1,169.00 | -0.34% | 431,213 |
| Feb 24, 2026 | 1,195.00 | 1,195.00 | 1,167.00 | 1,173.00 | 1,173.00 | -2.01% | 428,239 |
| Feb 23, 2026 | 1,201.00 | 1,205.00 | 1,180.00 | 1,197.00 | 1,197.00 | -0.33% | 420,485 |
| Feb 20, 2026 | 1,193.00 | 1,212.00 | 1,178.00 | 1,201.00 | 1,201.00 | 0.33% | 304,180 |
| Feb 19, 2026 | 1,225.00 | 1,289.00 | 1,185.00 | 1,197.00 | 1,197.00 | -1.40% | 730,377 |
| Feb 13, 2026 | 1,276.00 | 1,280.00 | 1,210.00 | 1,214.00 | 1,214.00 | -4.48% | 406,650 |
| Feb 12, 2026 | 1,270.00 | 1,282.00 | 1,241.00 | 1,271.00 | 1,271.00 | 0.47% | 287,514 |
| Feb 11, 2026 | 1,305.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | -3.07% | 321,150 |
| Feb 10, 2026 | 1,283.00 | 1,335.00 | 1,279.00 | 1,305.00 | 1,305.00 | 1.71% | 573,329 |
| Feb 9, 2026 | 1,225.00 | 1,288.00 | 1,225.00 | 1,283.00 | 1,283.00 | 6.74% | 785,749 |
| Feb 6, 2026 | 1,204.00 | 1,208.00 | 1,171.00 | 1,202.00 | 1,202.00 | -0.17% | 199,483 |
| Feb 5, 2026 | 1,218.00 | 1,224.00 | 1,196.00 | 1,204.00 | 1,204.00 | 0.08% | 321,220 |
| Feb 4, 2026 | 1,174.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,203.00 | 2.30% | 347,706 |
| Feb 3, 2026 | 1,172.00 | 1,181.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.51% | 347,391 |
| Feb 2, 2026 | 1,180.00 | 1,181.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.85% | 304,596 |
| Jan 30, 2026 | 1,190.00 | 1,193.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.84% | 587,340 |
| Jan 29, 2026 | 1,170.00 | 1,194.00 | 1,167.00 | 1,190.00 | 1,190.00 | 1.10% | 1,627,146 |
| Jan 28, 2026 | 1,188.00 | 1,208.00 | 1,170.00 | 1,177.00 | 1,177.00 | -0.93% | 490,752 |
| Jan 27, 2026 | 1,181.00 | 1,200.00 | 1,160.00 | 1,188.00 | 1,188.00 | 0.59% | 705,132 |
| Jan 26, 2026 | 1,175.00 | 1,189.00 | 1,159.00 | 1,181.00 | 1,181.00 | 0.51% | 519,101 |
| Jan 23, 2026 | 1,202.00 | 1,205.00 | 1,172.00 | 1,175.00 | 1,175.00 | -2.25% | 310,815 |
| Jan 22, 2026 | 1,171.00 | 1,296.00 | 1,163.00 | 1,202.00 | 1,202.00 | 2.65% | 1,017,833 |
| Jan 21, 2026 | 1,181.00 | 1,181.00 | 1,155.00 | 1,171.00 | 1,171.00 | -0.93% | 243,483 |
| Jan 20, 2026 | 1,169.00 | 1,188.00 | 1,150.00 | 1,182.00 | 1,182.00 | 1.11% | 211,943 |
| Jan 19, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,169.00 | 1,169.00 | -0.09% | 666,089 |
| Jan 16, 2026 | 1,176.00 | 1,191.00 | 1,135.00 | 1,170.00 | 1,170.00 | -0.51% | 611,749 |
| Jan 15, 2026 | 1,172.00 | 1,179.00 | 1,153.00 | 1,176.00 | 1,176.00 | 0.34% | 303,460 |
| Jan 14, 2026 | 1,174.00 | 1,182.00 | 1,159.00 | 1,172.00 | 1,172.00 | -0.17% | 289,341 |
| Jan 13, 2026 | 1,187.00 | 1,187.00 | 1,156.00 | 1,174.00 | 1,174.00 | -1.10% | 462,884 |
| Jan 12, 2026 | 1,193.00 | 1,205.00 | 1,175.00 | 1,187.00 | 1,187.00 | -0.50% | 280,714 |
| Jan 9, 2026 | 1,193.00 | 1,211.00 | 1,175.00 | 1,193.00 | 1,193.00 | - | 251,909 |
| Jan 8, 2026 | 1,183.00 | 1,240.00 | 1,136.00 | 1,193.00 | 1,193.00 | 3.74% | 827,348 |
| Jan 7, 2026 | 1,232.00 | 1,285.00 | 1,145.00 | 1,150.00 | 1,150.00 | -6.66% | 491,858 |
| Jan 6, 2026 | 1,162.00 | 1,263.00 | 1,142.00 | 1,232.00 | 1,232.00 | 5.30% | 725,200 |
| Jan 5, 2026 | 1,250.00 | 1,250.00 | 1,170.00 | 1,170.00 | 1,170.00 | -6.40% | 741,588 |
| Jan 2, 2026 | 1,256.00 | 1,275.00 | 1,244.00 | 1,250.00 | 1,250.00 | -1.11% | 238,642 |
| Dec 30, 2025 | 1,263.00 | 1,275.00 | 1,249.00 | 1,264.00 | 1,264.00 | 0.08% | 249,254 |
| Dec 29, 2025 | 1,294.00 | 1,294.00 | 1,255.00 | 1,263.00 | 1,263.00 | -2.55% | 441,997 |
| Dec 26, 2025 | 1,260.00 | 1,305.00 | 1,257.00 | 1,296.00 | 1,296.00 | 2.94% | 519,295 |
| Dec 24, 2025 | 1,285.00 | 1,285.00 | 1,257.00 | 1,259.00 | 1,259.00 | -2.02% | 305,080 |
| Dec 23, 2025 | 1,285.00 | 1,292.00 | 1,257.00 | 1,285.00 | 1,285.00 | - | 395,090 |
| Dec 22, 2025 | 1,251.00 | 1,305.00 | 1,235.00 | 1,285.00 | 1,285.00 | 2.47% | 680,722 |
| Dec 19, 2025 | 1,285.00 | 1,285.00 | 1,252.00 | 1,254.00 | 1,254.00 | -2.34% | 301,978 |
| Dec 18, 2025 | 1,285.00 | 1,285.00 | 1,264.00 | 1,284.00 | 1,284.00 | -0.08% | 272,822 |
| Dec 17, 2025 | 1,298.00 | 1,305.00 | 1,268.00 | 1,285.00 | 1,285.00 | - | 489,162 |
| Dec 16, 2025 | 1,305.00 | 1,305.00 | 1,274.00 | 1,285.00 | 1,285.00 | -1.38% | 272,669 |
| Dec 15, 2025 | 1,261.00 | 1,308.00 | 1,246.00 | 1,303.00 | 1,303.00 | 3.41% | 550,228 |
| Dec 12, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,260.00 | 1,260.00 | -2.02% | 411,199 |
| Dec 11, 2025 | 1,285.00 | 1,286.00 | 1,267.00 | 1,286.00 | 1,286.00 | - | 220,092 |
| Dec 10, 2025 | 1,288.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,286.00 | -0.39% | 212,736 |
| Dec 9, 2025 | 1,245.00 | 1,310.00 | 1,217.00 | 1,291.00 | 1,291.00 | 2.70% | 787,741 |
| Dec 8, 2025 | 1,278.00 | 1,287.00 | 1,256.00 | 1,257.00 | 1,257.00 | -2.26% | 399,822 |
| 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 |