Skip to main content
Uniquest Corporation (KRX:077500)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,440.00
-30.00 (-0.46%)
At close: Dec 5, 2025

Uniquest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,520.006,520.006,310.006,440.006,440.00-0.46%94,477
Dec 4, 20256,570.006,570.006,290.006,470.006,470.00-0.92%162,062
Dec 3, 20256,360.006,600.006,250.006,530.006,530.004.48%260,382
Dec 2, 20256,240.006,270.006,180.006,250.006,250.000.16%69,633
Dec 1, 20256,300.006,390.006,220.006,240.006,240.00-0.95%78,845
Nov 28, 20256,060.006,300.006,010.006,300.006,300.004.65%117,251
Nov 27, 20256,030.006,130.006,000.006,020.006,020.000.17%111,451
Nov 26, 20255,950.006,030.005,910.006,010.006,010.001.35%81,622
Nov 25, 20256,020.006,090.005,880.005,930.005,930.00-59,685
Nov 24, 20255,950.006,060.005,860.005,930.005,930.000.51%84,957
Nov 21, 20255,980.005,990.005,840.005,900.005,900.00-4.07%116,741
Nov 20, 20256,040.006,200.006,030.006,150.006,150.003.02%100,203
Nov 19, 20256,040.006,050.005,840.005,970.005,970.00-0.50%102,135
Nov 18, 20256,240.006,250.005,960.006,000.006,000.00-4.31%176,982
Nov 17, 20256,290.006,410.006,220.006,270.006,270.000.80%114,785
Nov 14, 20256,380.006,380.006,210.006,220.006,220.00-4.45%234,317
Nov 13, 20256,570.006,650.006,420.006,510.006,510.00-1.81%221,458
Nov 12, 20256,620.006,710.006,520.006,630.006,630.00-1.19%237,463
Nov 11, 20256,870.007,070.006,650.006,710.006,710.00-1.18%226,782
Nov 10, 20256,680.006,830.006,530.006,790.006,790.002.26%173,907
Nov 7, 20256,750.006,840.006,510.006,640.006,640.00-4.32%331,248
Nov 6, 20257,020.007,190.006,740.006,940.006,940.000.73%305,601
Nov 5, 20257,200.007,240.006,600.006,890.006,890.00-6.39%647,244
Nov 4, 20257,770.007,780.007,300.007,360.007,360.00-4.91%550,777
Nov 3, 20257,750.007,840.007,470.007,740.007,740.000.65%1,204,308
Oct 31, 20256,740.008,100.006,730.007,690.007,690.0017.23%4,800,204
Oct 30, 20256,750.006,750.006,520.006,560.006,560.00-2.81%187,528
Oct 29, 20256,800.006,810.006,620.006,750.006,750.00-133,979
Oct 28, 20256,950.006,950.006,720.006,750.006,750.00-2.32%226,255
Oct 27, 20257,100.007,130.006,885.006,910.006,910.001.77%316,704
Oct 24, 20256,790.006,970.006,760.006,790.006,790.001.95%204,161
Oct 23, 20256,840.006,850.006,620.006,660.006,660.00-2.63%115,218
Oct 22, 20256,910.006,920.006,590.006,840.006,840.00-1.16%205,787
Oct 21, 20257,060.007,210.006,850.006,920.006,920.00-1.70%266,000
Oct 20, 20256,870.007,170.006,860.007,040.007,040.003.07%274,823
Oct 17, 20257,280.007,280.006,810.006,830.006,830.00-6.31%346,666
Oct 16, 20257,600.007,600.007,250.007,290.007,290.00-1.62%346,731
Oct 15, 20257,200.007,440.007,160.007,410.007,410.003.78%282,554
Oct 14, 20257,700.007,700.007,070.007,140.007,140.00-6.30%617,196
Oct 13, 20257,500.007,760.007,330.007,620.007,620.001.60%655,035
Oct 10, 20257,490.007,650.007,350.007,500.007,500.002.04%554,532
Oct 2, 20257,200.007,580.007,190.007,350.007,350.004.26%988,910
Oct 1, 20256,880.007,110.006,830.007,050.007,050.003.52%339,821
Sep 30, 20256,830.006,900.006,600.006,810.006,810.000.74%265,104
Sep 29, 20256,850.006,960.006,750.006,760.006,760.00-1.31%129,215
Sep 26, 20256,980.006,980.006,760.006,850.006,850.00-2.56%259,902
Sep 25, 20257,220.007,220.006,950.007,030.007,030.00-2.63%230,409
Sep 24, 20257,110.007,260.007,040.007,220.007,220.00-0.28%251,268
Sep 23, 20257,310.007,340.007,080.007,240.007,240.00-0.41%268,209
Sep 22, 20257,310.007,500.007,200.007,270.007,270.000.69%522,165
Sep 19, 20257,550.007,700.007,030.007,220.007,220.00-1.10%852,756
Sep 18, 20257,030.007,380.006,780.007,300.007,300.004.43%632,439
Sep 17, 20257,660.007,720.006,940.006,990.006,990.00-5.67%1,049,075
Sep 16, 20257,300.007,800.006,980.007,410.007,410.008.97%2,627,811
Sep 15, 20256,790.006,880.006,620.006,800.006,800.001.49%253,736
Sep 12, 20256,610.006,930.006,610.006,700.006,700.002.92%401,217
Sep 11, 20256,580.006,630.006,470.006,510.006,510.00-0.31%200,986
Sep 10, 20256,470.006,650.006,380.006,530.006,530.002.35%399,171
Sep 9, 20255,950.006,410.005,950.006,380.006,380.007.41%367,544
Sep 8, 20255,960.006,060.005,890.005,940.005,940.00-0.83%42,407
Sep 5, 20256,040.006,070.005,960.005,990.005,990.000.34%37,441
Sep 4, 20255,960.006,060.005,960.005,970.005,970.000.17%57,781
Sep 3, 20255,830.005,960.005,800.005,960.005,960.002.23%54,242
Sep 2, 20255,850.005,900.005,760.005,830.005,830.001.75%58,583
Sep 1, 20255,880.005,960.005,730.005,730.005,730.00-2.88%92,848
Aug 29, 20256,000.006,060.005,890.005,900.005,900.00-1.01%94,544
Aug 28, 20256,130.006,170.005,960.005,960.005,960.00-2.30%111,255
Aug 27, 20256,250.006,250.006,040.006,100.006,100.00-1.77%106,703
Aug 26, 20256,180.006,500.006,120.006,210.006,210.00-0.64%403,405
Aug 25, 20255,730.006,480.005,730.006,250.006,250.009.65%629,756
Aug 22, 20255,600.005,730.005,570.005,700.005,700.001.24%34,079
Aug 21, 20255,560.005,680.005,560.005,630.005,630.000.54%40,578
Aug 20, 20255,660.005,700.005,510.005,600.005,600.00-1.93%107,301
Aug 19, 20255,780.005,810.005,680.005,710.005,710.00-1.21%62,475
Aug 18, 20255,910.005,920.005,750.005,780.005,780.00-3.34%90,815
Aug 14, 20256,140.006,140.005,940.005,980.005,980.00-1.48%41,623
Aug 13, 20255,920.006,090.005,900.006,070.006,070.002.71%78,934
Aug 12, 20255,930.006,040.005,890.005,910.005,910.000.34%51,305
Aug 11, 20255,990.005,990.005,860.005,890.005,890.00-1.51%36,975
Aug 8, 20255,950.006,130.005,930.005,980.005,980.00-0.17%48,130
Aug 7, 20255,930.006,030.005,930.005,990.005,990.000.84%34,089
Aug 6, 20255,910.005,960.005,870.005,940.005,940.00-0.67%33,051
Aug 5, 20256,000.006,090.005,910.005,980.005,980.000.84%37,002
Aug 4, 20255,800.006,050.005,760.005,930.005,930.001.72%43,725
Aug 1, 20256,120.006,130.005,830.005,830.005,830.00-6.12%120,859
Jul 31, 20256,200.006,340.006,100.006,210.006,210.001.31%116,699
Jul 30, 20255,750.006,390.005,740.006,130.006,130.006.98%471,643
Jul 29, 20255,800.005,820.005,650.005,730.005,730.00-1.04%40,035
Jul 28, 20255,710.005,790.005,670.005,790.005,790.001.94%46,949
Jul 25, 20255,810.005,820.005,680.005,680.005,680.00-2.91%108,040
Jul 24, 20256,030.006,070.005,830.005,850.005,850.00-2.99%117,591
Jul 23, 20256,000.006,060.005,900.006,030.006,030.000.50%85,657
Jul 22, 20256,180.006,180.006,000.006,000.006,000.00-2.91%104,658
Jul 21, 20256,300.006,300.006,120.006,180.006,180.00-1.12%63,029
Jul 18, 20256,320.006,400.006,200.006,250.006,250.00-1.73%77,813
Jul 17, 20256,390.006,410.006,250.006,360.006,360.00-0.16%112,735
Jul 16, 20256,170.006,400.006,070.006,370.006,370.003.41%230,689
Jul 15, 20255,970.006,180.005,960.006,160.006,160.002.50%78,253
Jul 14, 20255,960.006,040.005,940.006,010.006,010.000.84%64,954
Jul 11, 20255,970.006,060.005,920.005,960.005,960.00-0.50%67,294