Uni Chem Co., Ltd. 011330
KRX · Güney Kore · Proses Endüstrileri
KRW 4.195,00+195,00 (+%4,88)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.195,00 | +%4,88 | KRW 4.035,00 | KRW 4.230,00 | KRW 3.960,00 | 91,81K |
| 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 |