Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+15.00 (0.50%)
Oct 31, 2025, 1:21 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,980.003,025.002,955.003,000.003,000.000.50%6,992
Oct 30, 20252,990.003,015.002,955.002,985.002,985.00-1.00%25,238
Oct 29, 20253,025.003,040.002,985.003,015.003,015.00-0.33%38,262
Oct 28, 20253,020.003,070.002,980.003,025.003,025.000.17%31,803
Oct 27, 20252,960.003,035.002,950.003,020.003,020.002.03%19,063
Oct 24, 20253,040.003,050.002,960.002,960.002,960.00-2.63%47,382
Oct 23, 20253,075.003,075.002,995.003,040.003,040.00-1.14%29,831
Oct 22, 20253,150.003,150.003,015.003,075.003,075.002.50%72,189
Oct 21, 20253,045.003,045.002,945.003,000.003,000.00-1.48%45,190
Oct 20, 20253,070.003,070.002,985.003,045.003,045.00-0.81%40,891
Oct 17, 20253,065.003,080.003,000.003,070.003,070.00-23,783
Oct 16, 20253,045.003,070.003,010.003,070.003,070.000.82%15,646
Oct 15, 20253,015.003,060.002,995.003,045.003,045.001.00%17,122
Oct 14, 20253,060.003,060.002,960.003,015.003,015.00-0.50%50,941
Oct 13, 20252,915.003,060.002,880.003,030.003,030.000.17%33,433
Oct 10, 20253,150.003,150.003,010.003,025.003,025.00-3.97%72,406
Oct 2, 20253,155.003,165.003,075.003,150.003,150.00-0.16%12,951
Oct 1, 20253,155.003,160.003,080.003,155.003,155.00-0.16%29,358
Sep 30, 20253,185.003,185.003,080.003,160.003,160.00-0.47%29,727
Sep 29, 20253,155.003,195.003,120.003,175.003,175.00-0.63%35,837
Sep 26, 20253,215.003,215.003,095.003,195.003,195.00-0.62%37,445
Sep 25, 20253,230.003,245.003,150.003,215.003,215.00-0.46%62,009
Sep 24, 20253,260.003,260.003,165.003,230.003,230.00-1.52%69,585
Sep 23, 20253,290.003,390.003,260.003,280.003,280.000.31%250,856
Sep 22, 20253,275.003,275.003,190.003,270.003,270.00-0.15%38,184
Sep 19, 20253,260.003,295.003,220.003,275.003,275.00-0.30%24,594
Sep 18, 20253,225.003,295.003,200.003,285.003,285.000.77%34,271
Sep 17, 20253,295.003,295.003,185.003,260.003,260.001.09%13,969
Sep 16, 20253,260.003,290.003,215.003,225.003,225.00-1.07%15,704
Sep 15, 20253,265.003,270.003,210.003,260.003,260.00-0.46%28,261
Sep 12, 20253,385.003,385.003,205.003,275.003,275.00-1.65%39,193
Sep 11, 20253,370.003,370.003,285.003,330.003,330.000.91%37,784
Sep 10, 20253,275.003,325.003,210.003,300.003,300.000.76%26,590
Sep 9, 20253,290.003,345.003,210.003,275.003,275.00-1.21%47,436
Sep 8, 20253,250.003,380.003,180.003,315.003,315.003.27%103,006
Sep 5, 20253,165.003,230.003,145.003,210.003,210.001.42%37,366
Sep 4, 20253,165.003,210.003,145.003,165.003,165.000.16%20,909
Sep 3, 20253,330.003,330.003,135.003,160.003,160.00-3.07%166,111
Sep 2, 20253,135.003,307.003,110.003,260.003,260.004.15%77,814
Sep 1, 20253,160.003,175.003,090.003,130.003,130.00-0.95%25,689
Aug 29, 20253,160.003,255.003,120.003,160.003,160.000.32%52,865
Aug 28, 20253,145.003,155.003,095.003,150.003,150.00-9,986
Aug 27, 20253,115.003,165.003,085.003,150.003,150.000.64%21,312
Aug 26, 20253,160.003,160.003,080.003,130.003,130.00-0.79%18,168
Aug 25, 20253,125.003,195.003,090.003,155.003,155.000.96%21,817
Aug 22, 20253,095.003,155.003,065.003,125.003,125.000.97%45,517
Aug 21, 20253,055.003,145.003,055.003,095.003,095.00-35,354
Aug 20, 20253,075.003,105.002,985.003,095.003,095.000.65%52,431
Aug 19, 20253,170.003,170.003,075.003,075.003,075.00-3.00%64,798
Aug 18, 20253,205.003,230.003,120.003,170.003,170.00-2.91%59,249