Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
+30.00 (1.00%)
Nov 20, 2025, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,010.003,055.002,965.003,040.00-1.00%29,744
Nov 19, 20252,945.003,020.002,895.003,010.003,010.002.03%38,862
Nov 18, 20253,015.003,035.002,895.002,950.002,950.00-2.16%31,363
Nov 17, 20253,040.003,045.002,955.003,015.003,015.000.33%15,150
Nov 14, 20252,915.003,055.002,900.003,005.003,005.000.84%23,989
Nov 13, 20253,050.003,050.002,905.002,980.002,980.001.19%10,620
Nov 12, 20252,910.003,020.002,900.002,945.002,945.001.20%6,274
Nov 11, 20252,885.003,095.002,815.002,910.002,910.001.22%47,516
Nov 10, 20252,835.002,945.002,830.002,875.002,875.000.88%33,695
Nov 7, 20252,895.002,895.002,740.002,850.002,850.00-2.06%45,464
Nov 6, 20252,910.002,910.002,820.002,910.002,910.00-0.51%19,441
Nov 5, 20253,000.003,000.002,705.002,925.002,925.00-1.02%54,806
Nov 4, 20253,025.003,025.002,935.002,955.002,955.00-1.17%10,234
Nov 3, 20252,970.003,015.002,955.002,990.002,990.00-0.66%20,234
Oct 31, 20252,980.003,025.002,955.003,010.003,010.000.84%13,793
Oct 30, 20252,990.003,015.002,955.002,985.002,985.00-1.00%24,541
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%31,522
Oct 27, 20252,960.003,035.002,950.003,020.003,020.002.03%18,802
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%26,756
Oct 22, 20253,150.003,150.003,015.003,075.003,075.002.50%72,152
Oct 21, 20253,045.003,045.002,945.003,000.003,000.00-1.48%42,097
Oct 20, 20253,070.003,070.002,985.003,045.003,045.00-0.81%36,898
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%15,395
Oct 15, 20253,015.003,060.002,995.003,045.003,045.001.00%16,606
Oct 14, 20253,060.003,060.002,960.003,015.003,015.00-0.50%48,959
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%64,641
Oct 2, 20253,155.003,165.003,075.003,150.003,150.00-0.16%11,772
Oct 1, 20253,155.003,160.003,080.003,155.003,155.00-0.16%28,554
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%36,813
Sep 25, 20253,230.003,245.003,150.003,215.003,215.00-0.46%58,275
Sep 24, 20253,260.003,260.003,165.003,230.003,230.00-1.52%64,781
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%24,196
Sep 18, 20253,225.003,295.003,200.003,285.003,285.000.77%33,786
Sep 17, 20253,295.003,295.003,185.003,260.003,260.001.09%13,894
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%27,880
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%25,579
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