Uniquest Corporation - 077500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	5,600	5,700	5,700	5,730	5,570	36,239
August 21, 2025	5,560	5,630	5,630	5,680	5,560	40,578
August 20, 2025	5,660	5,600	5,600	5,700	5,510	107,301
August 19, 2025	5,780	5,710	5,710	5,810	5,680	62,459
August 18, 2025	5,910	5,780	5,780	5,920	5,750	94,040
August 14, 2025	6,140	5,980	5,980	6,140	5,940	41,623
August 13, 2025	5,920	6,070	6,070	6,090	5,900	78,934
August 12, 2025	5,930	5,910	5,910	6,040	5,890	51,305
August 11, 2025	5,990	5,890	5,890	5,990	5,860	36,975
August 08, 2025	5,950	5,980	5,980	6,130	5,930	48,130
August 07, 2025	5,930	5,990	5,990	6,030	5,930	34,089
August 06, 2025	5,910	5,940	5,940	5,960	5,870	33,051
August 05, 2025	6,000	5,980	5,980	6,090	5,910	37,002
August 04, 2025	5,800	5,930	5,930	6,050	5,760	43,725
August 01, 2025	6,120	5,830	5,830	6,130	5,830	120,859
July 31, 2025	6,200	6,210	6,210	6,340	6,100	116,699
July 30, 2025	5,750	6,130	6,130	6,390	5,740	471,643
July 29, 2025	5,800	5,730	5,730	5,820	5,650	40,035
July 28, 2025	5,710	5,790	5,790	5,790	5,670	46,949
July 25, 2025	5,810	5,680	5,680	5,820	5,680	108,040
July 24, 2025	6,030	5,850	5,850	6,070	5,830	117,591
July 23, 2025	6,000	6,020	6,020	6,060	5,900	84,766
July 22, 2025	6,180	6,000	6,000	6,180	6,000	109,992
July 21, 2025	6,300	6,180	6,180	6,300	6,120	63,029
July 18, 2025	6,320	6,250	6,250	6,400	6,200	77,813
July 17, 2025	6,390	6,360	6,360	6,410	6,250	112,735
July 16, 2025	6,170	6,370	6,370	6,400	6,070	230,689
July 15, 2025	5,970	6,160	6,160	6,180	5,960	77,976
July 14, 2025	5,960	6,010	6,010	6,040	5,940	64,954
July 11, 2025	5,970	5,960	5,960	6,060	5,920	67,294
July 10, 2025	5,960	5,990	5,990	6,010	5,920	69,064
July 09, 2025	5,870	5,930	5,930	5,930	5,850	36,766
July 08, 2025	5,880	5,900	5,900	5,950	5,820	61,487
July 07, 2025	5,910	5,880	5,880	5,910	5,780	86,410
July 04, 2025	5,960	5,880	5,880	6,080	5,850	184,201
July 03, 2025	6,010	5,960	5,960	6,140	5,890	382,610
July 02, 2025	6,240	6,040	6,040	6,240	5,880	187,302
July 01, 2025	6,290	6,220	6,220	6,340	6,200	128,934
June 30, 2025	6,510	6,290	6,290	6,510	6,260	122,281
June 27, 2025	6,630	6,490	6,490	6,680	6,360	125,544
June 26, 2025	6,690	6,620	6,620	6,830	6,520	85,704
June 25, 2025	6,760	6,690	6,690	6,940	6,630	231,561
June 24, 2025	6,520	6,750	6,750	6,770	6,520	247,454
June 23, 2025	6,480	6,460	6,460	6,550	6,350	99,333
June 20, 2025	6,500	6,550	6,550	6,570	6,420	77,635
June 19, 2025	6,570	6,510	6,510	6,640	6,450	109,354
June 18, 2025	6,580	6,530	6,530	6,580	6,430	87,373
June 17, 2025	6,500	6,540	6,540	6,690	6,420	189,815
June 16, 2025	6,300	6,480	6,480	6,490	6,200	139,285
June 13, 2025	6,490	6,300	6,300	6,490	6,190	140,947
June 12, 2025	6,570	6,500	6,500	6,670	6,410	130,902
June 11, 2025	6,500	6,550	6,550	6,620	6,450	142,252
June 10, 2025	6,500	6,470	6,470	6,660	6,430	136,144
June 09, 2025	6,500	6,480	6,480	6,610	6,460	150,924
June 05, 2025	6,490	6,460	6,460	6,630	6,390	157,363
June 04, 2025	6,550	6,380	6,380	6,550	6,360	69,740
June 02, 2025	6,440	6,370	6,370	6,590	6,280	73,709
May 30, 2025	6,630	6,410	6,410	6,640	6,400	125,083
May 29, 2025	6,680	6,650	6,650	6,680	6,510	142,899
May 28, 2025	6,330	6,560	6,560	6,680	6,290	369,554

Uniquest Corporation (077500.KS) KSC