Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,745.00
-85.00 (-3.00%)
Oct 8, 2026, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,775.002,830.002,700.002,745.002,745.00-3.00%36,123
Oct 7, 20262,945.002,945.002,765.002,830.002,830.00-0.70%176,776
Oct 6, 20262,920.003,235.002,735.002,850.002,850.000.18%1,027,574
Oct 2, 20262,820.002,870.002,820.002,845.002,845.000.18%39,052
Oct 1, 20262,815.002,840.002,730.002,840.002,840.001.43%14,037
Sep 30, 20262,795.002,815.002,710.002,800.002,800.000.18%17,383
Sep 29, 20262,785.002,820.002,750.002,795.002,795.000.36%6,025
Sep 28, 20262,785.002,805.002,745.002,785.002,785.000.18%6,794
Sep 23, 20262,725.002,780.002,680.002,780.002,780.002.96%19,121
Sep 22, 20262,685.002,700.002,635.002,700.002,700.000.56%15,452
Sep 21, 20262,650.002,700.002,605.002,685.002,685.001.13%25,008
Sep 18, 20262,650.002,725.002,595.002,655.002,655.000.19%8,011
Sep 17, 20262,655.002,655.002,525.002,650.002,650.001.92%14,904
Sep 16, 20262,590.002,620.002,550.002,600.002,600.001.17%8,486
Sep 15, 20262,575.002,635.002,520.002,570.002,570.000.19%5,281
Sep 14, 20262,635.002,635.002,510.002,565.002,565.00-1.16%21,040
Sep 11, 20262,600.002,600.002,580.002,595.002,595.00-0.19%5,900
Sep 10, 20262,625.002,635.002,575.002,600.002,600.00-0.57%4,747
Sep 9, 20262,575.002,675.002,545.002,615.002,615.000.77%34,187
Sep 8, 20262,550.002,600.002,520.002,595.002,595.002.98%16,528
Sep 7, 20262,530.002,545.002,445.002,520.002,520.00-18,989
Sep 4, 20262,525.002,525.002,500.002,520.002,520.000.60%6,589
Sep 3, 20262,520.002,525.002,465.002,505.002,505.00-0.40%6,814
Sep 2, 20262,540.002,540.002,480.002,515.002,515.00-768
Sep 1, 20262,515.002,595.002,450.002,515.002,515.00-7,026
Aug 31, 20262,520.002,520.002,475.002,515.002,515.00-0.40%10,194
Aug 28, 20262,530.002,605.002,505.002,525.002,525.000.20%5,846
Aug 27, 20262,620.002,620.002,480.002,520.002,520.00-8,029
Aug 26, 20262,535.002,595.002,485.002,520.002,520.00-0.20%933
Aug 25, 20262,530.002,640.002,480.002,525.002,525.00-2,127
Aug 24, 20262,520.002,525.002,475.002,525.002,525.00-0.59%3,173
Aug 21, 20262,530.002,540.002,475.002,540.002,540.000.79%10,256
Aug 20, 20262,465.002,580.002,465.002,520.002,520.000.40%28,690
Aug 19, 20262,450.002,535.002,400.002,510.002,510.00-1.18%83,279
Aug 18, 20262,395.002,545.002,380.002,540.002,540.006.05%28,001
Aug 14, 20262,485.002,500.002,375.002,395.002,395.00-3.04%25,823
Aug 13, 20262,590.002,590.002,360.002,470.002,470.000.20%13,923
Aug 12, 20262,420.002,485.002,420.002,465.002,465.00-0.20%3,031
Aug 11, 20262,475.002,475.002,440.002,470.002,470.00-0.60%5,170
Aug 10, 20262,365.002,485.002,365.002,485.002,485.003.11%15,687
Aug 7, 20262,445.002,470.002,365.002,410.002,410.00-1.03%3,120
Aug 6, 20262,385.002,445.002,385.002,435.002,435.00-1.02%5,836
Aug 5, 20262,355.002,485.002,340.002,460.002,460.003.80%20,135
Aug 4, 20262,300.002,370.002,215.002,370.002,370.002.60%16,981
Aug 3, 20262,300.002,335.002,225.002,310.002,310.00-1.70%28,853
Jul 31, 20262,385.002,385.002,270.002,350.002,350.000.86%28,074
Jul 30, 20262,330.002,345.002,200.002,330.002,330.00-0.64%23,186
Jul 29, 20262,490.002,490.002,155.002,345.002,345.00-5.63%50,395
Jul 28, 20262,600.002,665.002,415.002,485.002,485.00-4.42%26,682
Jul 27, 20262,620.002,735.002,435.002,600.002,600.00-0.76%47,765