UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea · Delayed Price · Currency is KRW 2,705.00
0.00 (0.00%)
Jul 21, 2026, 3:30 PM KST
UNION biometrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,885.00 | 2,885.00 | 2,620.00 | 2,655.00 | - | -1.85% | 14,401 |
| Jul 20, 2026 | 2,685.00 | 2,705.00 | 2,625.00 | 2,705.00 | 2,705.00 | -0.18% | 7,126 |
| Jul 16, 2026 | 2,680.00 | 2,740.00 | 2,600.00 | 2,710.00 | 2,710.00 | 1.50% | 13,077 |
| Jul 15, 2026 | 2,655.00 | 2,730.00 | 2,645.00 | 2,670.00 | 2,670.00 | - | 7,694 |
| Jul 14, 2026 | 2,680.00 | 2,695.00 | 2,590.00 | 2,670.00 | 2,670.00 | -1.11% | 12,073 |
| Jul 13, 2026 | 2,725.00 | 2,725.00 | 2,650.00 | 2,700.00 | 2,700.00 | -0.92% | 4,627 |
| Jul 10, 2026 | 2,650.00 | 2,755.00 | 2,650.00 | 2,725.00 | 2,725.00 | 0.37% | 5,787 |
| Jul 9, 2026 | 2,645.00 | 2,760.00 | 2,615.00 | 2,715.00 | 2,715.00 | 2.65% | 33,336 |
| Jul 8, 2026 | 2,695.00 | 2,695.00 | 2,615.00 | 2,645.00 | 2,645.00 | -2.04% | 24,654 |
| Jul 7, 2026 | 2,750.00 | 2,755.00 | 2,635.00 | 2,700.00 | 2,700.00 | -0.92% | 15,335 |
| Jul 6, 2026 | 2,635.00 | 2,740.00 | 2,555.00 | 2,725.00 | 2,725.00 | 3.81% | 30,710 |
| Jul 3, 2026 | 2,650.00 | 2,700.00 | 2,560.00 | 2,625.00 | 2,625.00 | -0.94% | 43,510 |
| Jul 2, 2026 | 2,665.00 | 2,755.00 | 2,530.00 | 2,650.00 | 2,650.00 | -0.38% | 16,940 |
| Jul 1, 2026 | 2,685.00 | 2,710.00 | 2,610.00 | 2,660.00 | 2,660.00 | -0.93% | 16,473 |
| Jun 30, 2026 | 2,720.00 | 2,720.00 | 2,595.00 | 2,685.00 | 2,685.00 | -0.19% | 3,871 |
| Jun 29, 2026 | 2,505.00 | 2,690.00 | 2,455.00 | 2,690.00 | 2,690.00 | 7.60% | 17,115 |
| Jun 26, 2026 | 2,565.00 | 2,565.00 | 2,350.00 | 2,500.00 | 2,500.00 | -2.53% | 44,987 |
| Jun 25, 2026 | 2,575.00 | 2,605.00 | 2,485.00 | 2,565.00 | 2,565.00 | -1.16% | 11,196 |
| Jun 24, 2026 | 2,615.00 | 2,620.00 | 2,430.00 | 2,595.00 | 2,595.00 | -0.57% | 22,393 |
| Jun 23, 2026 | 2,735.00 | 2,740.00 | 2,555.00 | 2,610.00 | 2,610.00 | -2.61% | 18,538 |
| Jun 22, 2026 | 2,670.00 | 2,710.00 | 2,590.00 | 2,680.00 | 2,680.00 | -1.47% | 33,353 |
| Jun 19, 2026 | 2,730.00 | 2,745.00 | 2,590.00 | 2,720.00 | 2,720.00 | -0.37% | 42,307 |
| Jun 18, 2026 | 2,695.00 | 2,775.00 | 2,610.00 | 2,730.00 | 2,730.00 | 2.06% | 25,598 |
| Jun 17, 2026 | 2,670.00 | 2,680.00 | 2,530.00 | 2,675.00 | 2,675.00 | 3.68% | 22,242 |
| Jun 16, 2026 | 2,635.00 | 2,635.00 | 2,520.00 | 2,580.00 | 2,580.00 | 1.38% | 14,021 |
| Jun 15, 2026 | 2,550.00 | 2,615.00 | 2,520.00 | 2,545.00 | 2,545.00 | - | 21,155 |
| Jun 12, 2026 | 2,485.00 | 2,600.00 | 2,460.00 | 2,545.00 | 2,545.00 | 2.41% | 21,628 |
| Jun 11, 2026 | 2,510.00 | 2,555.00 | 2,460.00 | 2,485.00 | 2,485.00 | -0.80% | 22,767 |
| Jun 10, 2026 | 2,600.00 | 2,715.00 | 2,455.00 | 2,505.00 | 2,505.00 | -2.15% | 43,430 |
| Jun 9, 2026 | 2,570.00 | 2,585.00 | 2,480.00 | 2,560.00 | 2,560.00 | 0.20% | 30,277 |
| Jun 8, 2026 | 2,735.00 | 2,735.00 | 2,495.00 | 2,555.00 | 2,555.00 | -4.66% | 39,032 |
| Jun 5, 2026 | 2,765.00 | 2,765.00 | 2,535.00 | 2,680.00 | 2,680.00 | 2.49% | 16,133 |
| Jun 4, 2026 | 2,650.00 | 2,660.00 | 2,570.00 | 2,615.00 | 2,615.00 | -2.06% | 50,555 |
| Jun 2, 2026 | 2,690.00 | 2,695.00 | 2,500.00 | 2,670.00 | 2,670.00 | -0.74% | 49,557 |
| Jun 1, 2026 | 2,805.00 | 2,815.00 | 2,630.00 | 2,690.00 | 2,690.00 | -3.58% | 53,391 |
| May 29, 2026 | 2,845.00 | 2,850.00 | 2,710.00 | 2,790.00 | 2,790.00 | -0.36% | 25,372 |
| May 28, 2026 | 2,795.00 | 2,805.00 | 2,690.00 | 2,800.00 | 2,800.00 | - | 25,269 |
| May 27, 2026 | 2,820.00 | 2,825.00 | 2,715.00 | 2,800.00 | 2,800.00 | -0.71% | 50,432 |
| May 26, 2026 | 2,900.00 | 2,910.00 | 2,775.00 | 2,820.00 | 2,820.00 | -2.59% | 47,614 |
| May 22, 2026 | 2,850.00 | 2,895.00 | 2,845.00 | 2,895.00 | 2,895.00 | 0.87% | 18,297 |
| May 21, 2026 | 2,900.00 | 2,915.00 | 2,840.00 | 2,870.00 | 2,870.00 | -1.03% | 23,278 |
| May 20, 2026 | 2,895.00 | 2,925.00 | 2,765.00 | 2,900.00 | 2,900.00 | 0.17% | 23,418 |
| May 19, 2026 | 2,990.00 | 2,990.00 | 2,830.00 | 2,895.00 | 2,895.00 | -2.85% | 67,368 |
| May 18, 2026 | 3,000.00 | 3,005.00 | 2,860.00 | 2,980.00 | 2,980.00 | -0.67% | 52,699 |
| May 15, 2026 | 3,065.00 | 3,080.00 | 2,960.00 | 3,000.00 | 3,000.00 | -2.12% | 24,462 |
| May 14, 2026 | 3,020.00 | 3,080.00 | 2,935.00 | 3,065.00 | 3,065.00 | 1.49% | 42,057 |
| May 13, 2026 | 3,070.00 | 3,125.00 | 2,980.00 | 3,020.00 | 3,020.00 | -1.47% | 22,821 |
| May 12, 2026 | 3,065.00 | 3,075.00 | 2,960.00 | 3,065.00 | 3,065.00 | 0.16% | 43,640 |
| May 11, 2026 | 3,100.00 | 3,100.00 | 3,025.00 | 3,060.00 | 3,060.00 | -1.29% | 25,683 |
| May 8, 2026 | 3,100.00 | 3,130.00 | 3,045.00 | 3,100.00 | 3,100.00 | -0.96% | 21,510 |