UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea · Delayed Price · Currency is KRW 2,535.00
-60.00 (-2.31%)
Jun 25, 2026, 1:49 PM KST
UNION biometrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3,105.00 | 3,140.00 | 3,075.00 | 3,130.00 | 3,130.00 | -0.32% | 22,754 |
| May 6, 2026 | 3,175.00 | 3,215.00 | 3,090.00 | 3,140.00 | 3,140.00 | -2.33% | 77,404 |
| May 4, 2026 | 3,210.00 | 3,275.00 | 3,140.00 | 3,215.00 | 3,215.00 | -0.77% | 95,828 |
| Apr 30, 2026 | 3,215.00 | 3,245.00 | 3,135.00 | 3,240.00 | 3,240.00 | 0.93% | 34,093 |
| Apr 29, 2026 | 3,215.00 | 3,220.00 | 3,150.00 | 3,210.00 | 3,210.00 | -0.31% | 29,183 |
| Apr 28, 2026 | 3,240.00 | 3,250.00 | 3,155.00 | 3,220.00 | 3,220.00 | -0.16% | 45,305 |
| Apr 27, 2026 | 3,235.00 | 3,275.00 | 3,195.00 | 3,225.00 | 3,225.00 | -0.46% | 43,140 |
| Apr 24, 2026 | 3,335.00 | 3,335.00 | 3,240.00 | 3,240.00 | 3,240.00 | -2.85% | 43,683 |
| Apr 23, 2026 | 3,420.00 | 3,420.00 | 3,255.00 | 3,335.00 | 3,335.00 | 0.60% | 64,335 |
| Apr 22, 2026 | 3,380.00 | 3,380.00 | 3,265.00 | 3,315.00 | 3,315.00 | -1.78% | 61,766 |
| Apr 21, 2026 | 3,300.00 | 3,585.00 | 3,215.00 | 3,375.00 | 3,375.00 | 2.90% | 446,338 |
| Apr 20, 2026 | 3,285.00 | 3,400.00 | 3,220.00 | 3,280.00 | 3,280.00 | -1.20% | 56,014 |
| Apr 17, 2026 | 3,320.00 | 3,385.00 | 3,205.00 | 3,320.00 | 3,320.00 | - | 126,550 |
| Apr 16, 2026 | 3,250.00 | 3,345.00 | 3,180.00 | 3,320.00 | 3,320.00 | 3.11% | 127,214 |
| Apr 15, 2026 | 3,160.00 | 3,235.00 | 3,100.00 | 3,220.00 | 3,220.00 | 3.87% | 68,921 |
| Apr 14, 2026 | 3,090.00 | 3,130.00 | 3,055.00 | 3,100.00 | 3,100.00 | 1.31% | 27,293 |
| Apr 13, 2026 | 3,065.00 | 3,065.00 | 3,020.00 | 3,060.00 | 3,060.00 | 0.33% | 19,541 |
| Apr 10, 2026 | 3,145.00 | 3,145.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.16% | 52,783 |