Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-10.00 (-0.30%)
Sep 19, 2025, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20253,400.003,400.003,265.003,265.003,265.00-3.26%82,167
Aug 13, 20253,315.003,400.003,260.003,375.003,375.001.96%60,107
Aug 12, 20253,350.003,425.003,275.003,310.003,310.00-1.19%74,342
Aug 11, 20253,275.003,390.003,265.003,350.003,350.002.45%42,772
Aug 8, 20253,245.003,285.003,205.003,270.003,270.000.77%29,752
Aug 7, 20253,275.003,275.003,170.003,245.003,245.00-0.31%28,641
Aug 6, 20253,245.003,280.003,220.003,255.003,255.00-0.31%10,598
Aug 5, 20253,295.003,335.003,135.003,265.003,265.000.31%53,248
Aug 4, 20253,205.003,255.003,150.003,255.003,255.001.56%34,890
Aug 1, 20253,285.003,285.003,125.003,205.003,205.00-2.44%66,304
Jul 31, 20253,265.003,400.003,140.003,285.003,285.00-0.45%38,518
Jul 30, 20253,205.003,315.003,205.003,300.003,300.002.48%29,965
Jul 29, 20253,255.003,275.003,140.003,220.003,220.00-0.46%60,539
Jul 28, 20253,275.003,320.003,215.003,235.003,235.00-2.56%84,472
Jul 25, 20253,340.003,350.003,250.003,320.003,320.00-0.60%65,073
Jul 24, 20253,390.003,415.003,295.003,340.003,340.00-1.18%88,429
Jul 23, 20253,420.003,460.003,275.003,380.003,380.002.42%229,659
Jul 22, 20253,255.003,445.003,255.003,300.003,300.001.38%233,216
Jul 21, 20253,260.003,335.003,235.003,255.003,255.00-0.46%140,710
Jul 18, 20253,435.003,450.003,205.003,270.003,270.00-3.82%594,376
Jul 17, 20253,280.004,230.003,185.003,400.003,400.003.66%8,287,645
Jul 16, 20253,355.003,395.003,260.003,280.003,280.00-3.53%40,899
Jul 15, 20253,400.003,435.003,300.003,400.003,400.00-36,264
Jul 14, 20253,460.003,505.003,305.003,400.003,400.00-1.73%39,088
Jul 11, 20253,515.003,515.003,425.003,460.003,460.00-0.57%26,925