Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-5.00 (-0.20%)
Aug 12, 2026, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20262,690.002,690.002,550.002,620.002,620.00-0.38%4,649
Jul 23, 20262,640.002,640.002,570.002,630.002,630.00-0.57%12,614
Jul 22, 20262,685.002,765.002,615.002,645.002,645.00-2.22%19,093
Jul 21, 20262,885.002,885.002,620.002,705.002,705.00-22,880
Jul 20, 20262,685.002,705.002,625.002,705.002,705.00-0.18%7,126
Jul 16, 20262,680.002,740.002,600.002,710.002,710.001.50%13,077
Jul 15, 20262,655.002,730.002,645.002,670.002,670.00-7,694
Jul 14, 20262,680.002,695.002,590.002,670.002,670.00-1.11%12,073
Jul 13, 20262,725.002,725.002,650.002,700.002,700.00-0.92%4,627
Jul 10, 20262,650.002,755.002,650.002,725.002,725.000.37%5,787
Jul 9, 20262,645.002,760.002,615.002,715.002,715.002.65%33,336
Jul 8, 20262,695.002,695.002,615.002,645.002,645.00-2.04%24,654
Jul 7, 20262,750.002,755.002,635.002,700.002,700.00-0.92%15,335
Jul 6, 20262,635.002,740.002,555.002,725.002,725.003.81%30,710
Jul 3, 20262,650.002,700.002,560.002,625.002,625.00-0.94%43,510
Jul 2, 20262,665.002,755.002,530.002,650.002,650.00-0.38%16,940
Jul 1, 20262,685.002,710.002,610.002,660.002,660.00-0.93%16,473
Jun 30, 20262,720.002,720.002,595.002,685.002,685.00-0.19%3,871
Jun 29, 20262,505.002,690.002,455.002,690.002,690.007.60%17,115
Jun 26, 20262,565.002,565.002,350.002,500.002,500.00-2.53%44,987
Jun 25, 20262,575.002,605.002,485.002,565.002,565.00-1.16%11,196
Jun 24, 20262,615.002,620.002,430.002,595.002,595.00-0.57%22,393
Jun 23, 20262,735.002,740.002,555.002,610.002,610.00-2.61%18,538
Jun 22, 20262,670.002,710.002,590.002,680.002,680.00-1.47%33,353
Jun 19, 20262,730.002,745.002,590.002,720.002,720.00-0.37%42,307
Jun 18, 20262,695.002,775.002,610.002,730.002,730.002.06%25,598
Jun 17, 20262,670.002,680.002,530.002,675.002,675.003.68%22,242
Jun 16, 20262,635.002,635.002,520.002,580.002,580.001.38%14,021
Jun 15, 20262,550.002,615.002,520.002,545.002,545.00-21,155
Jun 12, 20262,485.002,600.002,460.002,545.002,545.002.41%21,628
Jun 11, 20262,510.002,555.002,460.002,485.002,485.00-0.80%22,767
Jun 10, 20262,600.002,715.002,455.002,505.002,505.00-2.15%43,430
Jun 9, 20262,570.002,585.002,480.002,560.002,560.000.20%30,277
Jun 8, 20262,735.002,735.002,495.002,555.002,555.00-4.66%39,032
Jun 5, 20262,765.002,765.002,535.002,680.002,680.002.49%16,133
Jun 4, 20262,650.002,660.002,570.002,615.002,615.00-2.06%50,555
Jun 2, 20262,690.002,695.002,500.002,670.002,670.00-0.74%49,557
Jun 1, 20262,805.002,815.002,630.002,690.002,690.00-3.58%53,391