Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
-85.00 (-2.48%)
Jan 30, 2026, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,470.003,470.003,320.003,345.003,345.00-2.48%71,838
Jan 29, 20263,460.003,465.003,345.003,430.003,430.00-0.87%134,506
Jan 28, 20263,500.003,500.003,390.003,460.003,460.00-0.14%138,561
Jan 27, 20263,540.003,575.003,455.003,465.003,465.00-4.55%146,640
Jan 26, 20263,650.003,650.003,440.003,630.003,630.00-0.55%262,002
Jan 23, 20263,970.003,970.003,500.003,650.003,650.00-520,225
Jan 22, 20263,190.003,720.003,120.003,650.003,650.0019.48%1,300,446
Jan 21, 20263,020.003,140.003,010.003,055.003,055.00-1.29%296,230
Jan 20, 20263,125.003,955.003,050.003,095.003,095.00-0.32%3,743,449
Jan 19, 20263,135.003,145.003,060.003,105.003,105.00-0.96%43,819
Jan 16, 20263,200.003,200.003,065.003,135.003,135.00-0.79%81,013
Jan 15, 20262,930.003,180.002,915.003,160.003,160.009.72%267,816
Jan 14, 20262,910.002,930.002,845.002,880.002,880.00-0.86%28,834
Jan 13, 20262,850.002,935.002,825.002,905.002,905.001.93%61,503
Jan 12, 20262,925.002,945.002,850.002,850.002,850.00-3.55%47,045
Jan 9, 20263,000.003,000.002,925.002,955.002,955.00-1.50%24,424
Jan 8, 20262,950.003,055.002,950.003,000.003,000.00-1.32%39,941
Jan 7, 20263,045.003,100.002,965.003,040.003,040.00-0.33%41,065
Jan 6, 20263,115.003,115.003,040.003,050.003,050.00-2.24%72,546
Jan 5, 20263,130.003,150.003,020.003,120.003,120.00-0.32%35,129
Jan 2, 20263,115.003,135.003,025.003,130.003,130.000.48%28,860
Dec 30, 20253,140.003,150.003,085.003,115.003,115.00-0.80%32,055
Dec 29, 20253,120.003,160.003,050.003,140.003,140.00-0.95%36,979
Dec 26, 20253,195.003,195.003,130.003,170.003,080.00-0.78%26,336
Dec 24, 20253,230.003,230.003,130.003,195.003,104.290.79%43,270
Dec 23, 20253,140.003,250.003,110.003,170.003,080.001.93%182,211
Dec 22, 20253,090.003,120.003,055.003,110.003,021.700.65%27,817
Dec 19, 20253,060.003,100.003,055.003,090.003,002.27-11,972
Dec 18, 20253,100.003,110.003,000.003,090.003,002.27-0.48%13,528
Dec 17, 20253,080.003,105.003,055.003,105.003,016.850.81%8,221
Dec 16, 20253,100.003,100.003,040.003,080.002,992.56-0.16%21,643
Dec 15, 20253,135.003,135.003,045.003,085.002,997.41-0.64%18,670
Dec 12, 20253,105.003,120.003,065.003,105.003,016.85-8,041
Dec 11, 20253,125.003,140.003,070.003,105.003,016.850.16%9,701
Dec 10, 20253,070.003,100.003,010.003,100.003,011.990.98%34,967
Dec 9, 20253,130.003,130.003,040.003,070.002,982.84-1.92%42,296
Dec 8, 20253,140.003,145.003,030.003,130.003,041.140.16%53,786
Dec 5, 20253,080.003,130.003,055.003,125.003,036.281.79%36,710
Dec 4, 20253,090.003,200.003,000.003,070.002,982.84-164,333
Dec 3, 20253,065.003,090.003,035.003,070.002,982.84-0.16%19,241
Dec 2, 20253,110.003,110.003,045.003,075.002,987.70-0.16%10,590
Dec 1, 20253,100.003,110.003,000.003,080.002,992.56-28,981
Nov 28, 20253,060.003,090.003,035.003,080.002,992.560.65%17,859
Nov 27, 20253,020.003,090.002,975.003,060.002,973.120.99%29,383
Nov 26, 20253,100.003,100.002,925.003,030.002,943.97-0.82%67,611
Nov 25, 20253,070.003,070.002,960.003,055.002,968.26-0.49%11,425
Nov 24, 20253,110.003,110.003,005.003,070.002,982.840.82%30,657
Nov 21, 20253,035.003,060.002,995.003,045.002,958.550.16%33,695
Nov 20, 20253,010.003,055.002,965.003,040.002,953.691.00%29,635
Nov 19, 20252,945.003,020.002,895.003,010.002,924.542.03%38,862