Uni Chem Co., Ltd. 011330
KRX · South Korea · Process Industries
KRW 4,195.00+195.00 (+4.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,195.00 | +4.88% | KRW 4,035.00 | KRW 4,230.00 | KRW 3,960.00 | 94.78K |
| 2026-10-01 | KRW 4,000.00 | +1.65% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,870.00 | 48.16K |
| 2026-09-30 | KRW 3,935.00 | -1.99% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,905.00 | 54.47K |
| 2026-09-29 | KRW 4,015.00 | -0.99% | KRW 4,050.00 | KRW 4,100.00 | KRW 3,950.00 | 49.65K |
| 2026-09-28 | KRW 4,055.00 | -0.61% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,030.00 | 58.71K |
| 2026-09-23 | KRW 4,080.00 | -4.67% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,050.00 | 77.90K |
| 2026-09-22 | KRW 4,280.00 | +5.29% | KRW 4,070.00 | KRW 5,140.00 | KRW 4,070.00 | 921.78K |
| 2026-09-21 | KRW 4,065.00 | -1.33% | KRW 4,175.00 | KRW 4,235.00 | KRW 3,985.00 | 73.93K |
| 2026-09-18 | KRW 4,120.00 | -1.08% | KRW 4,225.00 | KRW 4,255.00 | KRW 4,025.00 | 49.03K |
| 2026-09-17 | KRW 4,165.00 | -3.14% | KRW 4,300.00 | KRW 4,320.00 | KRW 4,120.00 | 49.47K |
| 2026-09-16 | KRW 4,300.00 | +1.30% | KRW 4,245.00 | KRW 4,470.00 | KRW 4,205.00 | 59.13K |
| 2026-09-15 | KRW 4,245.00 | +2.04% | KRW 4,160.00 | KRW 4,350.00 | KRW 4,155.00 | 66.26K |
| 2026-09-14 | KRW 4,160.00 | -3.70% | KRW 4,310.00 | KRW 4,395.00 | KRW 4,115.00 | 108.35K |
| 2026-09-11 | KRW 4,320.00 | -1.59% | KRW 4,410.00 | KRW 4,595.00 | KRW 4,320.00 | 60.99K |
| 2026-09-10 | KRW 4,390.00 | +2.33% | KRW 4,260.00 | KRW 4,450.00 | KRW 4,180.00 | 97.40K |
| 2026-09-09 | KRW 4,290.00 | -1.83% | KRW 4,380.00 | KRW 4,400.00 | KRW 4,225.00 | 48.40K |
| 2026-09-08 | KRW 4,370.00 | +0.23% | KRW 4,335.00 | KRW 4,455.00 | KRW 4,285.00 | 59.66K |
| 2026-09-07 | KRW 4,360.00 | -2.68% | KRW 4,430.00 | KRW 4,485.00 | KRW 4,310.00 | 41.40K |
| 2026-09-04 | KRW 4,480.00 | -0.67% | KRW 4,510.00 | KRW 4,580.00 | KRW 4,430.00 | 54.07K |
| 2026-09-03 | KRW 4,510.00 | +3.44% | KRW 4,320.00 | KRW 4,550.00 | KRW 4,270.00 | 105.99K |
| 2026-09-02 | KRW 4,360.00 | -1.58% | KRW 4,395.00 | KRW 4,465.00 | KRW 4,300.00 | 73.11K |
| 2026-09-01 | KRW 4,430.00 | +0.45% | KRW 4,415.00 | KRW 4,520.00 | KRW 4,320.00 | 70.05K |
| 2026-08-31 | KRW 4,410.00 | +2.44% | KRW 4,305.00 | KRW 4,450.00 | KRW 4,280.00 | 64.57K |
| 2026-08-28 | KRW 4,305.00 | 0.00% | KRW 4,295.00 | KRW 4,490.00 | KRW 4,240.00 | 149.11K |
| 2026-08-27 | KRW 4,305.00 | -7.82% | KRW 4,670.00 | KRW 4,685.00 | KRW 4,205.00 | 229.76K |
| 2026-08-26 | KRW 4,670.00 | -3.41% | KRW 4,825.00 | KRW 4,900.00 | KRW 4,645.00 | 105.80K |
| 2026-08-25 | KRW 4,835.00 | +1.79% | KRW 4,825.00 | KRW 4,985.00 | KRW 4,555.00 | 126.15K |
| 2026-08-24 | KRW 4,750.00 | -5.94% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,750.00 | 151.61K |
| 2026-08-21 | KRW 5,050.00 | -0.39% | KRW 5,070.00 | KRW 5,220.00 | KRW 4,910.00 | 127.66K |
| 2026-08-20 | KRW 5,070.00 | -2.50% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,040.00 | 130.14K |
| 2026-08-19 | KRW 5,200.00 | +4.42% | KRW 4,850.00 | KRW 5,300.00 | KRW 4,785.00 | 371.15K |
| 2026-08-18 | KRW 4,980.00 | +2.36% | KRW 5,020.00 | KRW 5,190.00 | KRW 4,870.00 | 308.84K |
| 2026-08-14 | KRW 4,865.00 | +0.21% | KRW 4,860.00 | KRW 5,100.00 | KRW 4,805.00 | 289.60K |
| 2026-08-13 | KRW 4,855.00 | -7.70% | KRW 5,140.00 | KRW 5,650.00 | KRW 4,820.00 | 1.07M |
| 2026-08-12 | KRW 5,260.00 | +1.54% | KRW 5,030.00 | KRW 6,320.00 | KRW 4,660.00 | 2.60M |
| 2026-08-11 | KRW 5,180.00 | -9.91% | KRW 5,660.00 | KRW 5,840.00 | KRW 4,975.00 | 818.20K |
| 2026-08-10 | KRW 5,750.00 | -2.71% | KRW 7,680.00 | KRW 7,680.00 | KRW 5,380.00 | 4.92M |
| 2026-08-07 | KRW 5,910.00 | +29.89% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,910.00 | 64.57K |
| 2026-08-06 | KRW 4,550.00 | +30.00% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,550.00 | 60.14K |
| 2026-08-05 | KRW 3,500.00 | +1.45% | KRW 3,455.00 | KRW 3,585.00 | KRW 3,400.00 | 43.97K |
| 2026-08-04 | KRW 3,450.00 | +5.83% | KRW 3,260.00 | KRW 3,475.00 | KRW 3,240.00 | 41.05K |
| 2026-08-03 | KRW 3,260.00 | -4.12% | KRW 3,420.00 | KRW 3,430.00 | KRW 3,260.00 | 27.59K |
| 2026-07-31 | KRW 3,400.00 | -5.95% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,350.00 | 79.60K |
| 2026-07-30 | KRW 3,615.00 | -1.23% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,520.00 | 58.78K |
| 2026-07-29 | KRW 3,660.00 | -8.39% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,455.00 | 68.57K |
| 2026-07-28 | KRW 3,995.00 | -1.72% | KRW 3,985.00 | KRW 4,155.00 | KRW 3,800.00 | 36.16K |
| 2026-07-27 | KRW 4,065.00 | +3.83% | KRW 3,800.00 | KRW 4,090.00 | KRW 3,800.00 | 55.41K |
| 2026-07-24 | KRW 3,915.00 | -3.21% | KRW 3,835.00 | KRW 4,025.00 | KRW 3,460.00 | 144.22K |
| 2026-07-23 | KRW 4,045.00 | +0.75% | KRW 4,095.00 | KRW 4,135.00 | KRW 4,005.00 | 27.48K |
| 2026-07-22 | KRW 4,015.00 | +0.25% | KRW 4,050.00 | KRW 4,250.00 | KRW 4,010.00 | 28.99K |
| 2026-07-21 | KRW 4,005.00 | +3.22% | KRW 3,740.00 | KRW 4,160.00 | KRW 3,740.00 | 41.29K |
| 2026-07-20 | KRW 3,880.00 | +0.26% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,825.00 | 25.38K |
| 2026-07-16 | KRW 3,870.00 | +5.59% | KRW 3,695.00 | KRW 3,995.00 | KRW 3,690.00 | 46.89K |
| 2026-07-15 | KRW 3,665.00 | +3.68% | KRW 3,475.00 | KRW 3,685.00 | KRW 3,475.00 | 35.88K |
| 2026-07-14 | KRW 3,535.00 | -1.67% | KRW 3,500.00 | KRW 3,695.00 | KRW 3,475.00 | 19.03K |
| 2026-07-13 | KRW 3,595.00 | +3.16% | KRW 3,475.00 | KRW 3,685.00 | KRW 3,470.00 | 24.81K |
| 2026-07-10 | KRW 3,485.00 | +1.90% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,375.00 | 49.50K |
| 2026-07-09 | KRW 3,420.00 | -6.56% | KRW 3,560.00 | KRW 3,650.00 | KRW 3,420.00 | 36.61K |
| 2026-07-08 | KRW 3,660.00 | +10.57% | KRW 3,310.00 | KRW 3,850.00 | KRW 3,280.00 | 129.60K |
| 2026-07-07 | KRW 3,310.00 | -7.93% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,265.00 | 65.50K |
| 2026-07-06 | KRW 3,595.00 | +15.22% | KRW 3,095.00 | KRW 3,685.00 | KRW 3,095.00 | 180.93K |
| 2026-07-03 | KRW 3,120.00 | +0.16% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,080.00 | 64.13K |
| 2026-07-02 | KRW 3,115.00 | -4.89% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,060.00 | 105.83K |
| 2026-07-01 | KRW 3,275.00 | -14.94% | KRW 3,755.00 | KRW 3,815.00 | KRW 3,275.00 | 154.80K |
| 2026-06-30 | KRW 3,850.00 | -2.78% | KRW 4,235.00 | KRW 4,235.00 | KRW 3,755.00 | 66.77K |
| 2026-06-29 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-26 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-25 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-24 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-23 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-22 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-19 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-18 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-17 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-16 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-15 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-12 | KRW 3,960.00 | 0.00% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,960.00 | 0 |
| 2026-06-11 | KRW 3,960.00 | -6.82% | KRW 4,350.00 | KRW 5,520.00 | KRW 3,910.00 | 1.10M |
| 2026-06-10 | KRW 4,250.00 | -1.39% | KRW 4,310.00 | KRW 4,740.00 | KRW 4,250.00 | 98.22K |
| 2026-06-09 | KRW 4,310.00 | -4.22% | KRW 4,130.00 | KRW 4,530.00 | KRW 4,130.00 | 36.84K |
| 2026-06-08 | KRW 4,500.00 | +2.74% | KRW 4,100.00 | KRW 4,940.00 | KRW 4,100.00 | 85.93K |
| 2026-06-05 | KRW 4,380.00 | +4.04% | KRW 4,240.00 | KRW 4,390.00 | KRW 3,990.00 | 80.19K |
| 2026-06-04 | KRW 4,210.00 | -5.39% | KRW 4,500.00 | KRW 4,540.00 | KRW 4,140.00 | 57.60K |
| 2026-06-02 | KRW 4,450.00 | -4.09% | KRW 4,640.00 | KRW 4,890.00 | KRW 4,280.00 | 109.55K |
| 2026-06-01 | KRW 4,640.00 | -10.42% | KRW 5,180.00 | KRW 5,330.00 | KRW 4,600.00 | 81.12K |
| 2026-05-29 | KRW 5,180.00 | -3.36% | KRW 5,370.00 | KRW 5,440.00 | KRW 5,050.00 | 108.18K |
| 2026-05-28 | KRW 5,360.00 | -2.01% | KRW 5,480.00 | KRW 5,800.00 | KRW 5,310.00 | 103.29K |
| 2026-05-27 | KRW 5,470.00 | +3.40% | KRW 5,290.00 | KRW 5,550.00 | KRW 5,130.00 | 120.85K |
| 2026-05-26 | KRW 5,290.00 | -1.49% | KRW 5,370.00 | KRW 5,420.00 | KRW 5,220.00 | 45.03K |
| 2026-05-22 | KRW 5,370.00 | -2.01% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,300.00 | 26.46K |