UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea · Delayed Price · Currency is KRW 3,065.00
-5.00 (-0.16%)
Mar 19, 2026, 3:30 PM KST
UNION biometrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3,035.00 | 3,070.00 | 2,980.00 | 3,065.00 | 3,065.00 | - | 15,211 |
| Mar 18, 2026 | 3,075.00 | 3,120.00 | 3,025.00 | 3,065.00 | 3,065.00 | -0.33% | 29,591 |
| Mar 17, 2026 | 3,100.00 | 3,170.00 | 3,010.00 | 3,075.00 | 3,075.00 | -0.32% | 23,613 |
| Mar 16, 2026 | 3,095.00 | 3,110.00 | 3,050.00 | 3,085.00 | 3,085.00 | -0.32% | 16,548 |
| Mar 13, 2026 | 3,105.00 | 3,110.00 | 3,005.00 | 3,095.00 | 3,095.00 | -0.32% | 15,553 |
| Mar 12, 2026 | 3,100.00 | 3,120.00 | 3,050.00 | 3,105.00 | 3,105.00 | - | 7,905 |
| Mar 11, 2026 | 3,105.00 | 3,130.00 | 3,025.00 | 3,105.00 | 3,105.00 | 0.16% | 26,789 |
| Mar 10, 2026 | 3,055.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2.14% | 21,286 |
| Mar 9, 2026 | 3,025.00 | 3,040.00 | 2,915.00 | 3,035.00 | 3,035.00 | -1.78% | 40,625 |
| Mar 6, 2026 | 3,085.00 | 3,100.00 | 3,025.00 | 3,090.00 | 3,090.00 | 0.16% | 35,560 |
| Mar 5, 2026 | 3,070.00 | 3,170.00 | 3,010.00 | 3,085.00 | 3,085.00 | -0.32% | 112,831 |
| Mar 4, 2026 | 3,130.00 | 3,195.00 | 2,890.00 | 3,095.00 | 3,095.00 | -3.73% | 119,988 |
| Mar 3, 2026 | 3,200.00 | 3,820.00 | 3,065.00 | 3,215.00 | 3,215.00 | -0.62% | 1,965,228 |
| Feb 27, 2026 | 3,220.00 | 3,265.00 | 3,160.00 | 3,235.00 | 3,235.00 | -0.31% | 45,187 |
| Feb 26, 2026 | 3,315.00 | 3,315.00 | 3,215.00 | 3,245.00 | 3,245.00 | -1.82% | 45,999 |
| Feb 25, 2026 | 3,320.00 | 3,355.00 | 3,265.00 | 3,305.00 | 3,305.00 | -0.45% | 47,995 |
| Feb 24, 2026 | 3,315.00 | 3,335.00 | 3,270.00 | 3,320.00 | 3,320.00 | 0.15% | 37,958 |
| Feb 23, 2026 | 3,295.00 | 3,320.00 | 3,220.00 | 3,315.00 | 3,315.00 | 1.84% | 35,598 |
| Feb 20, 2026 | 3,220.00 | 3,280.00 | 3,180.00 | 3,255.00 | 3,255.00 | 1.24% | 38,957 |
| Feb 19, 2026 | 3,285.00 | 3,285.00 | 3,155.00 | 3,215.00 | 3,215.00 | -2.13% | 79,246 |
| Feb 13, 2026 | 3,370.00 | 3,370.00 | 3,240.00 | 3,285.00 | 3,285.00 | -2.67% | 89,218 |
| Feb 12, 2026 | 3,385.00 | 3,400.00 | 3,325.00 | 3,375.00 | 3,375.00 | -0.30% | 34,434 |
| Feb 11, 2026 | 3,415.00 | 3,415.00 | 3,325.00 | 3,385.00 | 3,385.00 | 0.15% | 38,497 |
| Feb 10, 2026 | 3,380.00 | 3,395.00 | 3,330.00 | 3,380.00 | 3,380.00 | 0.60% | 28,791 |
| Feb 9, 2026 | 3,460.00 | 3,500.00 | 3,355.00 | 3,360.00 | 3,360.00 | -1.75% | 64,144 |
| Feb 6, 2026 | 3,405.00 | 3,420.00 | 3,240.00 | 3,420.00 | 3,420.00 | -0.29% | 66,122 |
| Feb 5, 2026 | 3,405.00 | 3,485.00 | 3,380.00 | 3,430.00 | 3,430.00 | -0.87% | 65,993 |
| Feb 4, 2026 | 3,350.00 | 3,470.00 | 3,300.00 | 3,460.00 | 3,460.00 | 4.06% | 73,807 |
| Feb 3, 2026 | 3,330.00 | 3,350.00 | 3,280.00 | 3,325.00 | 3,325.00 | 0.30% | 59,430 |
| Feb 2, 2026 | 3,340.00 | 3,340.00 | 3,235.00 | 3,315.00 | 3,315.00 | -0.90% | 95,778 |
| Jan 30, 2026 | 3,470.00 | 3,470.00 | 3,320.00 | 3,345.00 | 3,345.00 | -2.48% | 71,838 |
| Jan 29, 2026 | 3,460.00 | 3,465.00 | 3,345.00 | 3,430.00 | 3,430.00 | -0.87% | 134,506 |
| Jan 28, 2026 | 3,500.00 | 3,500.00 | 3,390.00 | 3,460.00 | 3,460.00 | -0.14% | 138,561 |
| Jan 27, 2026 | 3,540.00 | 3,575.00 | 3,455.00 | 3,465.00 | 3,465.00 | -4.55% | 146,640 |
| Jan 26, 2026 | 3,650.00 | 3,650.00 | 3,440.00 | 3,630.00 | 3,630.00 | -0.55% | 262,002 |
| Jan 23, 2026 | 3,970.00 | 3,970.00 | 3,500.00 | 3,650.00 | 3,650.00 | - | 520,225 |
| Jan 22, 2026 | 3,190.00 | 3,720.00 | 3,120.00 | 3,650.00 | 3,650.00 | 19.48% | 1,300,446 |
| Jan 21, 2026 | 3,020.00 | 3,140.00 | 3,010.00 | 3,055.00 | 3,055.00 | -1.29% | 296,230 |
| Jan 20, 2026 | 3,125.00 | 3,955.00 | 3,050.00 | 3,095.00 | 3,095.00 | -0.32% | 3,743,449 |
| Jan 19, 2026 | 3,135.00 | 3,145.00 | 3,060.00 | 3,105.00 | 3,105.00 | -0.96% | 43,819 |
| Jan 16, 2026 | 3,200.00 | 3,200.00 | 3,065.00 | 3,135.00 | 3,135.00 | -0.79% | 81,013 |
| Jan 15, 2026 | 2,930.00 | 3,180.00 | 2,915.00 | 3,160.00 | 3,160.00 | 9.72% | 267,816 |
| Jan 14, 2026 | 2,910.00 | 2,930.00 | 2,845.00 | 2,880.00 | 2,880.00 | -0.86% | 28,834 |
| Jan 13, 2026 | 2,850.00 | 2,935.00 | 2,825.00 | 2,905.00 | 2,905.00 | 1.93% | 61,503 |
| Jan 12, 2026 | 2,925.00 | 2,945.00 | 2,850.00 | 2,850.00 | 2,850.00 | -3.55% | 47,045 |
| Jan 9, 2026 | 3,000.00 | 3,000.00 | 2,925.00 | 2,955.00 | 2,955.00 | -1.50% | 24,424 |
| Jan 8, 2026 | 2,950.00 | 3,055.00 | 2,950.00 | 3,000.00 | 3,000.00 | -1.32% | 39,941 |
| Jan 7, 2026 | 3,045.00 | 3,100.00 | 2,965.00 | 3,040.00 | 3,040.00 | -0.33% | 41,065 |
| Jan 6, 2026 | 3,115.00 | 3,115.00 | 3,040.00 | 3,050.00 | 3,050.00 | -2.24% | 72,546 |
| Jan 5, 2026 | 3,130.00 | 3,150.00 | 3,020.00 | 3,120.00 | 3,120.00 | -0.32% | 35,129 |