UniTest Incorporation (KOSDAQ:086390)
South Korea
· Delayed Price · Currency is KRW 14,750
+390 (2.72%)
At close: Dec 5, 2025
UniTest Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,410.00 | 14,760.00 | 14,300.00 | 14,750.00 | - | 2.72% | 98,795 |
| Dec 4, 2025 | 15,070.00 | 15,070.00 | 14,280.00 | 14,360.00 | 14,360.00 | -4.77% | 177,349 |
| Dec 3, 2025 | 15,250.00 | 15,860.00 | 15,050.00 | 15,080.00 | 15,080.00 | 1.48% | 258,077 |
| Dec 2, 2025 | 14,910.00 | 15,180.00 | 14,760.00 | 14,860.00 | 14,860.00 | -1.07% | 86,719 |
| Dec 1, 2025 | 14,890.00 | 15,400.00 | 14,860.00 | 15,020.00 | 15,020.00 | 0.87% | 172,373 |
| Nov 28, 2025 | 14,820.00 | 15,030.00 | 14,540.00 | 14,890.00 | 14,890.00 | 0.61% | 154,578 |
| Nov 27, 2025 | 15,740.00 | 15,740.00 | 14,470.00 | 14,800.00 | 14,800.00 | 1.93% | 170,917 |
| Nov 26, 2025 | 14,670.00 | 15,200.00 | 14,270.00 | 14,520.00 | 14,520.00 | 0.14% | 164,746 |
| Nov 25, 2025 | 13,550.00 | 15,280.00 | 13,460.00 | 14,500.00 | 14,500.00 | 7.01% | 631,814 |
| Nov 24, 2025 | 13,550.00 | 13,740.00 | 13,210.00 | 13,550.00 | 13,550.00 | 2.26% | 94,354 |
| Nov 21, 2025 | 13,500.00 | 13,830.00 | 13,200.00 | 13,250.00 | 13,250.00 | -6.29% | 152,691 |
| Nov 20, 2025 | 14,040.00 | 14,260.00 | 13,890.00 | 14,140.00 | 14,140.00 | 2.99% | 114,212 |
| Nov 19, 2025 | 14,120.00 | 14,300.00 | 13,550.00 | 13,730.00 | 13,730.00 | -3.51% | 214,453 |
| Nov 18, 2025 | 14,540.00 | 14,780.00 | 14,160.00 | 14,230.00 | 14,230.00 | -3.72% | 175,740 |
| Nov 17, 2025 | 14,850.00 | 15,340.00 | 14,510.00 | 14,780.00 | 14,780.00 | 0.20% | 151,944 |
| Nov 14, 2025 | 14,540.00 | 15,130.00 | 14,540.00 | 14,750.00 | 14,750.00 | -2.25% | 343,560 |
| Nov 13, 2025 | 16,780.00 | 16,850.00 | 14,980.00 | 15,090.00 | 15,090.00 | -9.80% | 936,303 |
| Nov 12, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,730.00 | 16,730.00 | -3.24% | 170,164 |
| Nov 11, 2025 | 16,780.00 | 17,470.00 | 16,750.00 | 17,290.00 | 17,290.00 | 4.79% | 198,610 |
| Nov 10, 2025 | 16,500.00 | 16,760.00 | 16,110.00 | 16,500.00 | 16,500.00 | -0.72% | 281,527 |
| Nov 7, 2025 | 17,000.00 | 17,370.00 | 16,500.00 | 16,620.00 | 16,620.00 | -4.81% | 215,889 |
| Nov 6, 2025 | 17,400.00 | 17,680.00 | 16,900.00 | 17,460.00 | 17,460.00 | 2.59% | 331,791 |
| Nov 5, 2025 | 17,800.00 | 18,280.00 | 16,220.00 | 17,020.00 | 17,020.00 | -7.85% | 564,015 |
| Nov 4, 2025 | 18,770.00 | 19,150.00 | 18,300.00 | 18,470.00 | 18,470.00 | -1.12% | 416,758 |
| Nov 3, 2025 | 20,100.00 | 20,200.00 | 18,650.00 | 18,680.00 | 18,680.00 | -7.98% | 627,005 |
| Oct 31, 2025 | 20,000.00 | 20,450.00 | 19,660.00 | 20,300.00 | 20,300.00 | -0.49% | 543,700 |
| Oct 30, 2025 | 20,750.00 | 21,000.00 | 19,910.00 | 20,400.00 | 20,400.00 | -1.69% | 524,366 |
| Oct 29, 2025 | 18,300.00 | 21,400.00 | 18,210.00 | 20,750.00 | 20,750.00 | 13.39% | 2,606,211 |
| Oct 28, 2025 | 17,900.00 | 18,980.00 | 17,640.00 | 18,300.00 | 18,300.00 | 2.18% | 491,890 |
| Oct 27, 2025 | 18,250.00 | 18,250.00 | 17,340.00 | 17,910.00 | 17,910.00 | 1.19% | 339,989 |
| Oct 24, 2025 | 17,720.00 | 18,030.00 | 17,150.00 | 17,700.00 | 17,700.00 | 0.63% | 343,820 |
| Oct 23, 2025 | 16,850.00 | 17,800.00 | 16,540.00 | 17,590.00 | 17,590.00 | 2.93% | 237,057 |
| Oct 22, 2025 | 17,010.00 | 17,230.00 | 16,450.00 | 17,090.00 | 17,090.00 | -0.70% | 590,202 |
| Oct 21, 2025 | 17,500.00 | 17,740.00 | 17,120.00 | 17,210.00 | 17,210.00 | -1.15% | 307,082 |
| Oct 20, 2025 | 17,900.00 | 18,020.00 | 17,250.00 | 17,410.00 | 17,410.00 | -2.19% | 253,449 |
| Oct 17, 2025 | 17,610.00 | 18,550.00 | 17,530.00 | 17,800.00 | 17,800.00 | -0.11% | 383,763 |
| Oct 16, 2025 | 18,160.00 | 18,160.00 | 17,690.00 | 17,820.00 | 17,820.00 | -1.98% | 256,637 |
| Oct 15, 2025 | 17,910.00 | 18,270.00 | 17,500.00 | 18,180.00 | 18,180.00 | 2.31% | 313,522 |
| Oct 14, 2025 | 19,400.00 | 19,400.00 | 17,020.00 | 17,770.00 | 17,770.00 | -6.67% | 1,080,798 |
| Oct 13, 2025 | 17,850.00 | 19,280.00 | 17,700.00 | 19,040.00 | 19,040.00 | 3.09% | 631,510 |
| Oct 10, 2025 | 18,600.00 | 19,050.00 | 18,310.00 | 18,470.00 | 18,470.00 | 1.21% | 854,641 |
| Oct 2, 2025 | 18,900.00 | 19,200.00 | 17,500.00 | 18,250.00 | 18,250.00 | -0.38% | 2,011,168 |
| Oct 1, 2025 | 21,600.00 | 22,300.00 | 17,420.00 | 18,320.00 | 18,320.00 | -14.59% | 4,555,016 |
| Sep 30, 2025 | 21,050.00 | 22,000.00 | 20,650.00 | 21,450.00 | 21,450.00 | 3.62% | 781,821 |
| Sep 29, 2025 | 20,350.00 | 20,850.00 | 19,980.00 | 20,700.00 | 20,700.00 | 1.72% | 247,292 |
| Sep 26, 2025 | 20,000.00 | 20,550.00 | 19,850.00 | 20,350.00 | 20,350.00 | -0.97% | 441,507 |
| Sep 25, 2025 | 20,650.00 | 21,000.00 | 20,250.00 | 20,550.00 | 20,550.00 | -1.44% | 296,996 |
| Sep 24, 2025 | 20,050.00 | 21,100.00 | 20,000.00 | 20,850.00 | 20,850.00 | 2.21% | 408,126 |
| Sep 23, 2025 | 21,450.00 | 21,500.00 | 19,940.00 | 20,400.00 | 20,400.00 | -2.39% | 616,141 |
| Sep 22, 2025 | 20,900.00 | 21,450.00 | 20,400.00 | 20,900.00 | 20,900.00 | - | 362,537 |