Unick Corporation 011320
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.920,00+20,00 (+0,51 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.920,00 | +0,51 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.845,00 | 25,76K |
| 2026-10-01 | KRW 3.900,00 | +0,91 % | KRW 3.880,00 | KRW 3.935,00 | KRW 3.845,00 | 26,43K |
| 2026-09-30 | KRW 3.865,00 | +0,13 % | KRW 3.830,00 | KRW 3.870,00 | KRW 3.820,00 | 16,56K |
| 2026-09-29 | KRW 3.860,00 | +0,13 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.795,00 | 12,75K |
| 2026-09-28 | KRW 3.855,00 | 0,00 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.815,00 | 15,32K |
| 2026-09-23 | KRW 3.855,00 | +0,13 % | KRW 3.870,00 | KRW 3.925,00 | KRW 3.810,00 | 18,23K |
| 2026-09-22 | KRW 3.850,00 | +2,12 % | KRW 3.825,00 | KRW 3.850,00 | KRW 3.760,00 | 23,43K |
| 2026-09-21 | KRW 3.770,00 | +0,53 % | KRW 3.760,00 | KRW 3.800,00 | KRW 3.730,00 | 20,31K |
| 2026-09-18 | KRW 3.750,00 | +0,54 % | KRW 3.760,00 | KRW 3.785,00 | KRW 3.710,00 | 23,56K |
| 2026-09-17 | KRW 3.730,00 | -1,58 % | KRW 3.790,00 | KRW 3.800,00 | KRW 3.715,00 | 15,38K |
| 2026-09-16 | KRW 3.790,00 | +1,61 % | KRW 3.725,00 | KRW 3.820,00 | KRW 3.680,00 | 29,44K |
| 2026-09-15 | KRW 3.730,00 | +0,67 % | KRW 3.770,00 | KRW 3.880,00 | KRW 3.680,00 | 25,41K |
| 2026-09-14 | KRW 3.705,00 | -0,80 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.660,00 | 39,93K |
| 2026-09-11 | KRW 3.735,00 | 0,00 % | KRW 3.710,00 | KRW 3.750,00 | KRW 3.680,00 | 6,06K |
| 2026-09-10 | KRW 3.735,00 | +0,13 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.675,00 | 10,56K |
| 2026-09-09 | KRW 3.730,00 | -0,13 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.670,00 | 12,13K |
| 2026-09-08 | KRW 3.735,00 | -1,58 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.680,00 | 22,82K |
| 2026-09-07 | KRW 3.795,00 | +0,93 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.705,00 | 4,86K |
| 2026-09-04 | KRW 3.760,00 | +0,67 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.695,00 | 1,19K |
| 2026-09-03 | KRW 3.735,00 | -0,27 % | KRW 3.745,00 | KRW 3.810,00 | KRW 3.640,00 | 23,81K |
| 2026-09-02 | KRW 3.745,00 | -1,96 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.720,00 | 10,01K |
| 2026-09-01 | KRW 3.820,00 | +0,39 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.750,00 | 9,83K |
| 2026-08-31 | KRW 3.805,00 | -0,39 % | KRW 3.820,00 | KRW 3.825,00 | KRW 3.750,00 | 4,91K |
| 2026-08-28 | KRW 3.820,00 | +0,13 % | KRW 3.815,00 | KRW 3.840,00 | KRW 3.740,00 | 4,94K |
| 2026-08-27 | KRW 3.815,00 | -1,17 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.755,00 | 11,12K |
| 2026-08-26 | KRW 3.860,00 | +1,05 % | KRW 3.820,00 | KRW 3.870,00 | KRW 3.775,00 | 9,12K |
| 2026-08-25 | KRW 3.820,00 | +1,33 % | KRW 3.770,00 | KRW 3.830,00 | KRW 3.705,00 | 18,77K |
| 2026-08-24 | KRW 3.770,00 | 0,00 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.705,00 | 9,54K |
| 2026-08-21 | KRW 3.770,00 | -0,26 % | KRW 3.770,00 | KRW 3.775,00 | KRW 3.655,00 | 10,34K |
| 2026-08-20 | KRW 3.780,00 | -2,83 % | KRW 3.830,00 | KRW 3.905,00 | KRW 3.740,00 | 26,68K |
| 2026-08-19 | KRW 3.890,00 | +0,26 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.740,00 | 16,62K |
| 2026-08-18 | KRW 3.880,00 | -1,52 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.810,00 | 22,35K |
| 2026-08-14 | KRW 3.940,00 | +1,29 % | KRW 3.890,00 | KRW 3.945,00 | KRW 3.875,00 | 30,97K |
| 2026-08-13 | KRW 3.890,00 | -1,52 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.850,00 | 12,09K |
| 2026-08-12 | KRW 3.950,00 | +0,64 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.860,00 | 21,18K |
| 2026-08-11 | KRW 3.925,00 | +2,35 % | KRW 3.835,00 | KRW 3.930,00 | KRW 3.800,00 | 55,01K |
| 2026-08-10 | KRW 3.835,00 | +1,99 % | KRW 3.755,00 | KRW 3.890,00 | KRW 3.755,00 | 29,88K |
| 2026-08-07 | KRW 3.760,00 | -0,27 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.675,00 | 25,56K |
| 2026-08-06 | KRW 3.770,00 | +0,40 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.720,00 | 9,99K |
| 2026-08-05 | KRW 3.755,00 | +0,81 % | KRW 3.740,00 | KRW 3.765,00 | KRW 3.690,00 | 8,49K |
| 2026-08-04 | KRW 3.725,00 | +4,34 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.600,00 | 28,93K |
| 2026-08-03 | KRW 3.570,00 | -4,55 % | KRW 3.730,00 | KRW 3.800,00 | KRW 3.560,00 | 21,61K |
| 2026-07-31 | KRW 3.740,00 | +2,75 % | KRW 3.640,00 | KRW 3.795,00 | KRW 3.595,00 | 66,44K |
| 2026-07-30 | KRW 3.640,00 | +1,11 % | KRW 3.505,00 | KRW 3.705,00 | KRW 3.410,00 | 24,06K |
| 2026-07-29 | KRW 3.600,00 | -3,23 % | KRW 3.720,00 | KRW 3.825,00 | KRW 3.495,00 | 52,13K |
| 2026-07-28 | KRW 3.720,00 | +0,54 % | KRW 3.700,00 | KRW 3.815,00 | KRW 3.650,00 | 48,15K |
| 2026-07-27 | KRW 3.700,00 | +0,14 % | KRW 3.700,00 | KRW 3.860,00 | KRW 3.695,00 | 42,69K |
| 2026-07-24 | KRW 3.695,00 | -0,94 % | KRW 3.725,00 | KRW 3.755,00 | KRW 3.680,00 | 29,75K |
| 2026-07-23 | KRW 3.730,00 | +2,47 % | KRW 3.640,00 | KRW 3.755,00 | KRW 3.640,00 | 40,83K |
| 2026-07-22 | KRW 3.640,00 | +1,25 % | KRW 3.610,00 | KRW 3.805,00 | KRW 3.610,00 | 64,75K |
| 2026-07-21 | KRW 3.595,00 | +3,01 % | KRW 3.465,00 | KRW 3.670,00 | KRW 3.420,00 | 38,07K |
| 2026-07-20 | KRW 3.490,00 | -0,99 % | KRW 3.465,00 | KRW 3.630,00 | KRW 3.465,00 | 45,48K |
| 2026-07-16 | KRW 3.525,00 | -1,95 % | KRW 3.595,00 | KRW 3.680,00 | KRW 3.525,00 | 17,05K |
| 2026-07-15 | KRW 3.595,00 | +2,13 % | KRW 3.460,00 | KRW 3.625,00 | KRW 3.460,00 | 18,98K |
| 2026-07-14 | KRW 3.520,00 | -0,71 % | KRW 3.565,00 | KRW 3.625,00 | KRW 3.410,00 | 75,52K |
| 2026-07-13 | KRW 3.545,00 | -3,41 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.500,00 | 66,87K |
| 2026-07-10 | KRW 3.670,00 | +1,38 % | KRW 3.680,00 | KRW 3.770,00 | KRW 3.610,00 | 20,27K |
| 2026-07-09 | KRW 3.620,00 | -2,03 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.560,00 | 51,58K |
| 2026-07-08 | KRW 3.695,00 | -3,40 % | KRW 3.825,00 | KRW 3.830,00 | KRW 3.645,00 | 42,90K |
| 2026-07-07 | KRW 3.825,00 | 0,00 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.700,00 | 29,53K |
| 2026-07-06 | KRW 3.825,00 | +0,92 % | KRW 3.795,00 | KRW 3.855,00 | KRW 3.705,00 | 19,20K |
| 2026-07-03 | KRW 3.790,00 | +2,02 % | KRW 3.685,00 | KRW 3.795,00 | KRW 3.615,00 | 23,89K |
| 2026-07-02 | KRW 3.715,00 | -2,37 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.650,00 | 24,96K |
| 2026-07-01 | KRW 3.805,00 | +2,15 % | KRW 3.775,00 | KRW 3.860,00 | KRW 3.725,00 | 32,53K |
| 2026-06-30 | KRW 3.725,00 | -2,49 % | KRW 3.830,00 | KRW 3.865,00 | KRW 3.710,00 | 33,73K |
| 2026-06-29 | KRW 3.820,00 | +5,82 % | KRW 3.565,00 | KRW 3.820,00 | KRW 3.565,00 | 47,97K |
| 2026-06-26 | KRW 3.610,00 | -2,30 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.555,00 | 66,34K |
| 2026-06-25 | KRW 3.695,00 | -2,38 % | KRW 3.890,00 | KRW 3.920,00 | KRW 3.695,00 | 37,34K |
| 2026-06-24 | KRW 3.785,00 | +3,70 % | KRW 3.600,00 | KRW 3.890,00 | KRW 3.600,00 | 45,98K |
| 2026-06-23 | KRW 3.650,00 | -6,77 % | KRW 3.880,00 | KRW 3.940,00 | KRW 3.650,00 | 92,01K |
| 2026-06-22 | KRW 3.915,00 | -2,13 % | KRW 3.985,00 | KRW 4.040,00 | KRW 3.870,00 | 41,26K |
| 2026-06-19 | KRW 4.000,00 | 0,00 % | KRW 4.000,00 | KRW 4.015,00 | KRW 3.900,00 | 55,11K |
| 2026-06-18 | KRW 4.000,00 | -0,74 % | KRW 4.060,00 | KRW 4.135,00 | KRW 3.935,00 | 53,16K |
| 2026-06-17 | KRW 4.030,00 | +0,12 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.980,00 | 31,37K |
| 2026-06-16 | KRW 4.025,00 | +0,25 % | KRW 4.015,00 | KRW 4.100,00 | KRW 3.980,00 | 21,54K |
| 2026-06-15 | KRW 4.015,00 | +1,39 % | KRW 3.980,00 | KRW 4.140,00 | KRW 3.980,00 | 62,73K |
| 2026-06-12 | KRW 3.960,00 | -3,30 % | KRW 4.095,00 | KRW 4.155,00 | KRW 3.950,00 | 42,86K |
| 2026-06-11 | KRW 4.095,00 | +1,49 % | KRW 4.005,00 | KRW 4.200,00 | KRW 3.965,00 | 31,49K |
| 2026-06-10 | KRW 4.035,00 | -1,94 % | KRW 4.035,00 | KRW 4.135,00 | KRW 3.930,00 | 23,52K |
| 2026-06-09 | KRW 4.115,00 | +6,19 % | KRW 3.910,00 | KRW 4.190,00 | KRW 3.910,00 | 41,30K |
| 2026-06-08 | KRW 3.875,00 | -5,60 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.710,00 | 81,26K |
| 2026-06-05 | KRW 4.105,00 | -6,60 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.100,00 | 93,94K |
| 2026-06-04 | KRW 4.395,00 | -1,68 % | KRW 4.470,00 | KRW 4.480,00 | KRW 4.250,00 | 83,41K |
| 2026-06-02 | KRW 4.470,00 | +1,25 % | KRW 4.415,00 | KRW 4.765,00 | KRW 4.320,00 | 205,29K |
| 2026-06-01 | KRW 4.415,00 | -1,12 % | KRW 4.460,00 | KRW 4.510,00 | KRW 4.280,00 | 156,55K |
| 2026-05-29 | KRW 4.465,00 | +0,11 % | KRW 4.460,00 | KRW 4.635,00 | KRW 4.350,00 | 92,87K |
| 2026-05-28 | KRW 4.460,00 | +1,94 % | KRW 4.375,00 | KRW 4.625,00 | KRW 4.305,00 | 149,63K |
| 2026-05-27 | KRW 4.375,00 | +3,18 % | KRW 4.280,00 | KRW 4.470,00 | KRW 4.245,00 | 120,13K |
| 2026-05-26 | KRW 4.240,00 | -5,25 % | KRW 4.480,00 | KRW 4.565,00 | KRW 4.210,00 | 85,82K |
| 2026-05-22 | KRW 4.475,00 | +7,19 % | KRW 4.145,00 | KRW 4.600,00 | KRW 4.145,00 | 93,92K |