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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,300	21,250	21,250	22,300	21,100	707,218
February 19, 2026	21,100	22,700	22,700	23,350	20,650	2.17M
February 13, 2026	20,200	20,300	20,300	20,750	19,790	741,526
February 12, 2026	20,800	20,100	20,100	21,250	19,950	765,547
February 11, 2026	20,800	20,050	20,050	21,100	19,870	837,104
February 10, 2026	21,200	20,700	20,700	23,700	20,100	3.4M
February 09, 2026	18,410	21,400	21,400	22,650	18,150	6.46M
February 06, 2026	15,420	17,440	17,440	17,960	15,190	2.34M
February 05, 2026	18,590	16,320	16,320	18,630	15,910	1.67M
February 04, 2026	14,100	18,400	18,400	18,530	13,910	3.72M
February 03, 2026	13,800	14,260	14,260	14,370	13,780	118,227
February 02, 2026	14,190	13,550	13,550	14,650	13,540	151,225
January 30, 2026	14,200	14,410	14,410	14,930	14,000	418,357
January 29, 2026	14,870	14,280	14,280	14,880	13,450	307,971
January 28, 2026	14,300	14,350	14,350	14,400	14,010	259,838
January 27, 2026	12,800	13,870	13,870	14,440	12,690	676,930
January 26, 2026	12,700	13,030	13,030	13,050	12,450	183,883
January 23, 2026	12,180	12,290	12,290	12,500	11,800	153,725
January 22, 2026	11,560	11,900	11,900	12,030	11,460	123,461
January 21, 2026	11,480	11,400	11,400	11,590	11,110	110,523
January 20, 2026	11,800	11,840	11,840	11,910	11,400	112,927
January 19, 2026	11,920	11,800	11,800	11,920	11,560	139,935
January 16, 2026	12,110	11,850	11,850	12,210	11,790	95,945
January 15, 2026	12,170	11,990	11,990	12,170	11,650	156,884
January 14, 2026	12,140	12,200	12,200	12,410	11,900	80,330
January 13, 2026	12,340	12,120	12,120	12,470	11,850	98,357
January 12, 2026	12,350	12,330	12,330	12,490	12,170	71,637
January 09, 2026	12,360	12,080	12,080	12,360	11,970	76,713
January 08, 2026	12,510	12,220	12,220	12,620	11,950	172,330
January 07, 2026	14,200	12,620	12,620	14,220	12,500	348,633
January 06, 2026	14,500	13,850	13,850	14,600	13,800	158,287
January 05, 2026	14,580	14,600	14,600	14,840	14,290	166,490
January 02, 2026	13,570	14,240	14,240	14,250	13,430	114,996
December 30, 2025	13,730	13,580	13,580	13,800	13,540	70,492
December 29, 2025	13,630	13,730	13,730	13,750	13,510	82,559
December 26, 2025	13,650	13,630	13,630	14,100	13,520	202,293
December 24, 2025	14,180	13,600	13,600	14,230	13,580	104,447
December 23, 2025	14,250	14,120	14,120	14,710	14,100	136,958
December 22, 2025	14,100	14,150	14,150	14,380	13,650	149,524
December 19, 2025	13,830	13,650	13,650	13,960	13,400	75,657
December 18, 2025	13,910	13,710	13,710	13,910	13,550	55,373
December 17, 2025	13,640	13,970	13,970	14,160	13,610	67,758
December 16, 2025	13,980	13,580	13,580	13,990	13,580	82,728
December 15, 2025	14,350	13,980	13,980	14,350	13,750	137,150
December 12, 2025	14,270	14,550	14,550	14,550	14,170	65,669
December 11, 2025	14,690	14,250	14,250	14,720	14,220	82,057
December 10, 2025	14,700	14,440	14,440	15,250	14,420	101,352
December 09, 2025	14,480	14,660	14,660	14,860	14,480	50,064
December 08, 2025	14,650	14,650	14,650	14,650	14,000	163,263
December 05, 2025	14,410	14,750	14,750	14,760	14,300	98,904
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

UniTest Incorporation (086390.KQ) KOE