UniTest Incorporation - 086390.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,070	14,360	14,360	15,070	14,280	178,737
December 03, 2025	15,250	15,080	15,080	15,860	15,050	258,278
December 02, 2025	14,910	14,860	14,860	15,180	14,760	87,188
December 01, 2025	14,890	15,020	15,020	15,400	14,860	172,698
November 28, 2025	14,820	14,890	14,890	15,030	14,540	155,514
November 27, 2025	15,740	14,800	14,800	15,740	14,470	171,795
November 26, 2025	14,670	14,520	14,520	15,200	14,270	166,898
November 25, 2025	13,550	14,500	14,500	15,280	13,460	635,083
November 24, 2025	13,550	13,550	13,550	13,740	13,210	97,314
November 21, 2025	13,500	13,250	13,250	13,830	13,200	154,928
November 20, 2025	14,040	14,140	14,140	14,260	13,890	114,212
November 19, 2025	14,120	13,730	13,730	14,300	13,550	216,389
November 18, 2025	14,540	14,230	14,230	14,780	14,160	175,740
November 17, 2025	14,850	14,780	14,780	15,340	14,510	151,944
November 14, 2025	14,540	14,750	14,750	15,130	14,540	345,942
November 13, 2025	16,780	15,090	15,090	16,850	14,980	936,303
November 12, 2025	17,350	16,730	16,730	17,350	16,600	170,164
November 11, 2025	16,780	17,290	17,290	17,470	16,750	198,610
November 10, 2025	16,500	16,500	16,500	16,760	16,110	281,527
November 07, 2025	17,000	16,620	16,620	17,370	16,500	217,194
November 06, 2025	17,400	17,460	17,460	17,680	16,900	332,888
November 05, 2025	17,800	17,020	17,020	18,280	16,220	564,015
November 04, 2025	18,770	18,470	18,470	19,150	18,300	420,089
November 03, 2025	20,100	18,680	18,680	20,200	18,650	635,309
October 31, 2025	20,000	20,300	20,300	20,450	19,660	549,179
October 30, 2025	20,750	20,400	20,400	21,000	19,910	528,682
October 29, 2025	18,300	20,750	20,750	21,400	18,210	2.61M
October 28, 2025	17,900	18,300	18,300	18,980	17,640	499,988
October 27, 2025	18,250	17,910	17,910	18,250	17,340	345,161
October 24, 2025	17,720	17,700	17,700	18,030	17,150	346,535
October 23, 2025	16,850	17,590	17,590	17,800	16,540	242,259
October 22, 2025	17,010	17,090	17,090	17,230	16,450	591,946
October 21, 2025	17,500	17,210	17,210	17,740	17,120	308,855
October 20, 2025	17,900	17,410	17,410	18,020	17,250	255,844
October 17, 2025	17,610	17,800	17,800	18,550	17,530	382,693
October 16, 2025	18,160	17,820	17,820	18,160	17,690	259,189
October 15, 2025	17,910	18,180	18,180	18,270	17,500	313,522
October 14, 2025	19,400	17,770	17,770	19,400	17,020	1.08M
October 13, 2025	17,850	19,040	19,040	19,280	17,700	631,510
October 10, 2025	18,600	18,470	18,470	19,050	18,310	854,641
October 02, 2025	18,900	18,250	18,250	19,200	17,500	2.02M
October 01, 2025	21,600	18,320	18,320	22,300	17,420	4.56M
September 30, 2025	21,050	21,450	21,450	22,000	20,650	786,118
September 29, 2025	20,350	20,700	20,700	20,850	19,980	248,233
September 26, 2025	20,000	20,350	20,350	20,550	19,850	442,825
September 25, 2025	20,650	20,550	20,550	21,000	20,250	301,601
September 24, 2025	20,050	20,850	20,850	21,100	20,000	408,126
September 23, 2025	21,450	20,400	20,400	21,500	19,940	616,141
September 22, 2025	20,900	20,900	20,900	21,450	20,400	373,882
September 19, 2025	21,350	20,900	20,900	21,500	20,050	401,485
September 18, 2025	20,650	21,100	21,100	21,600	20,450	407,466
September 17, 2025	19,980	20,650	20,650	21,700	19,690	862,145
September 16, 2025	20,800	20,450	20,450	20,900	19,850	479,007
September 15, 2025	19,950	20,700	20,700	20,700	19,050	867,771
September 12, 2025	19,400	19,270	19,270	20,500	19,100	674,129
September 11, 2025	19,270	19,230	19,230	19,600	19,000	413,994
September 10, 2025	19,430	19,270	19,270	19,830	18,620	694,325
September 09, 2025	18,760	19,430	19,430	19,710	18,270	1.13M
September 08, 2025	16,940	18,600	18,600	19,190	16,910	1.72M
September 05, 2025	16,750	16,750	16,750	17,280	16,450	698,463

UniTest Incorporation (086390.KQ) KOE