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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	15,380	16,650	16,650	16,910	15,260	1.72M
September 03, 2025	13,660	15,380	15,380	15,750	13,620	1.62M
September 02, 2025	12,750	13,890	13,890	14,270	12,750	1.32M
September 01, 2025	12,660	12,760	12,760	13,220	12,630	169,911
August 29, 2025	12,930	12,970	12,970	13,100	12,500	81,781
August 28, 2025	12,570	12,930	12,930	13,110	12,400	95,364
August 27, 2025	12,560	12,670	12,670	12,770	12,440	54,201
August 26, 2025	12,400	12,570	12,570	12,780	12,320	46,038
August 25, 2025	12,370	12,410	12,410	12,600	12,320	39,036
August 22, 2025	12,020	12,320	12,320	12,500	11,980	61,328
August 21, 2025	12,180	11,900	11,900	12,300	11,870	63,611
August 20, 2025	12,010	11,990	11,990	12,180	11,850	63,656
August 19, 2025	12,650	12,340	12,340	12,790	12,340	62,400
August 18, 2025	12,800	12,650	12,650	12,800	12,300	70,967
August 14, 2025	12,770	12,800	12,800	12,870	12,620	66,195
August 13, 2025	12,970	12,860	12,860	12,970	12,700	70,727
August 12, 2025	12,750	12,670	12,670	13,050	12,670	83,770
August 11, 2025	12,820	12,640	12,640	12,980	12,640	66,635
August 08, 2025	12,510	12,750	12,750	13,190	12,400	221,536
August 07, 2025	12,450	12,340	12,340	12,500	12,260	55,167
August 06, 2025	12,210	12,260	12,260	12,260	12,000	72,876
August 05, 2025	12,120	12,090	12,090	12,360	12,090	54,859
August 04, 2025	11,870	11,950	11,950	12,150	11,870	65,824
August 01, 2025	12,360	12,010	12,010	12,440	11,980	106,821
July 31, 2025	12,920	12,470	12,470	12,980	12,340	182,509
July 30, 2025	12,710	12,880	12,880	13,450	12,700	219,299
July 29, 2025	12,650	12,780	12,780	12,850	12,280	121,345
July 28, 2025	12,610	12,700	12,700	12,770	12,430	183,358
July 25, 2025	13,130	12,910	12,910	13,580	12,650	817,465
July 24, 2025	13,300	13,080	13,080	13,370	12,930	244,715
July 23, 2025	12,440	13,300	13,300	13,590	12,120	650,429
July 22, 2025	12,980	12,400	12,400	13,300	12,330	924,626
July 21, 2025	12,060	11,790	11,790	12,220	11,790	122,771
July 18, 2025	12,330	12,000	12,000	12,350	11,900	246,140
July 17, 2025	13,410	12,590	12,590	13,500	12,360	566,173
July 16, 2025	11,850	13,090	13,090	13,480	11,550	1.04M
July 15, 2025	11,440	11,690	11,690	11,790	11,350	103,558
July 14, 2025	11,550	11,520	11,520	11,550	11,220	88,909
July 11, 2025	11,230	11,650	11,650	11,780	11,130	253,532
July 10, 2025	10,850	11,190	11,190	11,190	10,800	77,521
July 09, 2025	10,930	10,750	10,750	10,960	10,640	73,481
July 08, 2025	10,870	10,830	10,830	11,220	10,790	49,245
July 07, 2025	11,100	10,950	10,950	11,110	10,920	48,413
July 04, 2025	11,370	11,090	11,090	11,390	11,060	71,966

UniTest Incorporation (086390.KQ) KOE