Uni-Chem Co., Ltd. (KRX:011330)
South Korea
· Delayed Price · Currency is KRW 630.00
-2.00 (-0.32%)
At close: Apr 29, 2026
Uni-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 632.00 | 640.00 | 614.00 | 631.00 | 631.00 | -0.16% | 419,453 |
| Apr 28, 2026 | 655.00 | 655.00 | 601.00 | 632.00 | 632.00 | -2.77% | 1,115,254 |
| Apr 27, 2026 | 657.00 | 667.00 | 641.00 | 650.00 | 650.00 | -1.07% | 446,920 |
| Apr 24, 2026 | 670.00 | 675.00 | 651.00 | 657.00 | 657.00 | -1.35% | 325,883 |
| Apr 23, 2026 | 672.00 | 678.00 | 650.00 | 666.00 | 666.00 | -1.04% | 504,410 |
| Apr 22, 2026 | 694.00 | 700.00 | 667.00 | 673.00 | 673.00 | -3.03% | 721,848 |
| Apr 21, 2026 | 695.00 | 698.00 | 670.00 | 694.00 | 694.00 | -0.14% | 638,598 |
| Apr 20, 2026 | 693.00 | 709.00 | 688.00 | 695.00 | 695.00 | 0.29% | 437,880 |
| Apr 17, 2026 | 696.00 | 709.00 | 688.00 | 693.00 | 693.00 | -0.43% | 370,952 |
| Apr 16, 2026 | 697.00 | 714.00 | 693.00 | 696.00 | 696.00 | -0.14% | 613,668 |
| Apr 15, 2026 | 712.00 | 718.00 | 686.00 | 697.00 | 697.00 | -2.52% | 784,860 |
| Apr 14, 2026 | 705.00 | 725.00 | 670.00 | 715.00 | 715.00 | 6.72% | 1,307,746 |
| Apr 13, 2026 | 650.00 | 711.00 | 650.00 | 670.00 | 670.00 | 3.08% | 1,146,653 |
| Apr 10, 2026 | 657.00 | 659.00 | 636.00 | 650.00 | 650.00 | 1.09% | 378,154 |
| Apr 9, 2026 | 660.00 | 662.00 | 639.00 | 643.00 | 643.00 | -2.58% | 573,045 |
| Apr 8, 2026 | 620.00 | 674.00 | 606.00 | 660.00 | 660.00 | 8.73% | 1,326,308 |
| Apr 7, 2026 | 620.00 | 635.00 | 601.00 | 607.00 | 607.00 | -1.94% | 820,739 |
| Apr 6, 2026 | 619.00 | 635.00 | 609.00 | 619.00 | 619.00 | - | 1,099,757 |
| Apr 3, 2026 | 686.00 | 701.00 | 618.00 | 619.00 | 619.00 | -10.68% | 3,744,339 |
| Apr 2, 2026 | 721.00 | 738.00 | 693.00 | 693.00 | 693.00 | -3.75% | 1,124,812 |
| Apr 1, 2026 | 706.00 | 729.00 | 697.00 | 720.00 | 720.00 | 2.42% | 555,019 |
| Mar 31, 2026 | 710.00 | 715.00 | 688.00 | 703.00 | 703.00 | -2.50% | 623,045 |
| Mar 30, 2026 | 722.00 | 741.00 | 682.00 | 721.00 | 721.00 | -0.55% | 470,906 |
| Mar 27, 2026 | 745.00 | 768.00 | 700.00 | 725.00 | 725.00 | -0.96% | 869,415 |
| Mar 26, 2026 | 760.00 | 770.00 | 731.00 | 732.00 | 732.00 | -3.56% | 739,244 |
| Mar 25, 2026 | 772.00 | 772.00 | 749.00 | 759.00 | 759.00 | 0.13% | 869,033 |
| Mar 24, 2026 | 812.00 | 818.00 | 741.00 | 758.00 | 758.00 | -1.81% | 3,185,626 |
| Mar 23, 2026 | 784.00 | 787.00 | 737.00 | 772.00 | 772.00 | -1.28% | 1,528,801 |
| Mar 20, 2026 | 782.00 | 797.00 | 771.00 | 782.00 | 782.00 | 0.13% | 2,440,902 |
| Mar 19, 2026 | 810.00 | 818.00 | 755.00 | 781.00 | 781.00 | 1.83% | 5,123,310 |
| Mar 18, 2026 | 750.00 | 772.00 | 741.00 | 767.00 | 767.00 | 2.82% | 1,524,307 |
| Mar 17, 2026 | 735.00 | 760.00 | 725.00 | 746.00 | 746.00 | 1.63% | 1,073,045 |
| Mar 16, 2026 | 741.00 | 758.00 | 730.00 | 734.00 | 734.00 | -1.48% | 1,400,390 |
| Mar 13, 2026 | 745.00 | 800.00 | 710.00 | 745.00 | 745.00 | -1.59% | 3,442,795 |
| Mar 12, 2026 | 813.00 | 813.00 | 739.00 | 757.00 | 757.00 | -6.08% | 5,054,190 |
| Mar 11, 2026 | 685.00 | 844.00 | 671.00 | 806.00 | 806.00 | 18.53% | 13,612,280 |
| Mar 10, 2026 | 625.00 | 694.00 | 625.00 | 680.00 | 680.00 | 9.68% | 7,933,613 |
| 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 |