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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,000	6,830	6,830	7,010	6,790	240,789
February 19, 2026	6,810	7,000	7,000	7,050	6,710	489,072
February 13, 2026	6,680	6,600	6,600	6,680	6,510	128,826
February 12, 2026	6,750	6,700	6,700	6,880	6,650	173,525
February 11, 2026	6,800	6,730	6,730	6,810	6,600	224,273
February 10, 2026	6,720	6,760	6,760	6,970	6,600	799,939
February 09, 2026	6,400	6,710	6,710	6,750	6,390	367,720
February 06, 2026	6,300	6,280	6,280	6,390	6,040	266,888
February 05, 2026	6,670	6,460	6,460	6,680	6,400	213,451
February 04, 2026	6,610	6,750	6,750	6,780	6,600	328,429
February 03, 2026	6,230	6,600	6,600	6,690	6,220	332,367
February 02, 2026	6,480	6,150	6,150	6,500	6,150	240,288
January 30, 2026	6,570	6,470	6,470	6,710	6,360	363,635
January 29, 2026	6,680	6,570	6,570	6,720	6,380	315,188
January 28, 2026	6,350	6,560	6,560	6,700	6,350	445,531
January 27, 2026	6,320	6,250	6,250	6,390	6,140	354,056
January 26, 2026	6,250	6,320	6,320	6,420	6,220	166,528
January 23, 2026	6,260	6,240	6,240	6,320	6,150	172,821
January 22, 2026	6,200	6,170	6,170	6,310	6,090	197,343
January 21, 2026	6,220	6,160	6,160	6,270	6,010	201,849
January 20, 2026	6,370	6,280	6,280	6,400	6,110	213,363
January 19, 2026	6,260	6,350	6,350	6,430	6,260	150,385
January 16, 2026	6,420	6,260	6,260	6,470	6,210	174,995
January 15, 2026	6,190	6,330	6,330	6,335	6,100	148,024
January 14, 2026	6,260	6,160	6,160	6,290	6,130	100,837
January 13, 2026	6,300	6,250	6,250	6,420	6,160	130,703
January 12, 2026	6,220	6,300	6,300	6,360	6,200	104,042
January 09, 2026	6,440	6,210	6,210	6,440	6,130	85,205
January 08, 2026	6,500	6,250	6,250	6,510	6,220	100,273
January 07, 2026	6,700	6,500	6,500	6,770	6,300	164,471
January 06, 2026	6,690	6,680	6,680	6,690	6,530	148,891
January 05, 2026	6,900	6,660	6,660	6,970	6,540	285,387
January 02, 2026	6,600	6,710	6,710	6,800	6,500	165,086
December 30, 2025	6,470	6,600	6,600	6,650	6,440	197,486
December 29, 2025	6,470	6,480	6,480	6,500	6,390	144,560
December 26, 2025	6,390	6,460	6,360	6,530	6,340	172,189
December 24, 2025	6,290	6,300	6,300	6,390	6,280	81,716
December 23, 2025	6,290	6,270	6,270	6,420	6,220	107,595
December 22, 2025	6,140	6,280	6,280	6,340	6,140	93,756
December 19, 2025	6,050	6,120	6,120	6,130	5,980	31,875
December 18, 2025	6,050	6,040	6,040	6,080	5,960	57,416
December 17, 2025	6,090	6,070	6,070	6,160	6,030	59,813
December 16, 2025	6,250	6,060	6,060	6,280	6,060	107,248
December 15, 2025	6,330	6,250	6,250	6,330	6,200	119,406
December 12, 2025	6,260	6,380	6,380	6,380	6,240	77,866
December 11, 2025	6,250	6,290	6,290	6,340	6,230	56,241
December 10, 2025	6,280	6,220	6,220	6,320	6,220	84,678
December 09, 2025	6,330	6,280	6,280	6,400	6,260	85,274
December 08, 2025	6,370	6,330	6,330	6,410	6,280	82,008
December 05, 2025	6,520	6,440	6,440	6,520	6,310	98,313
December 04, 2025	6,570	6,470	6,470	6,570	6,290	162,485
December 03, 2025	6,360	6,530	6,530	6,600	6,250	263,735
December 02, 2025	6,240	6,250	6,250	6,270	6,180	70,166
December 01, 2025	6,300	6,240	6,240	6,390	6,220	79,065
November 28, 2025	6,060	6,300	6,300	6,300	6,010	121,097
November 27, 2025	6,030	6,020	6,020	6,130	6,000	111,451
November 26, 2025	5,950	6,010	6,010	6,030	5,910	80,512
November 25, 2025	6,020	5,930	5,930	6,090	5,880	59,916
November 24, 2025	5,950	5,930	5,930	6,060	5,860	85,049
November 21, 2025	5,980	5,900	5,900	5,990	5,840	117,075

Uniquest Corporation (077500.KS) KSC