Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
-30.00 (-1.15%)
Oct 30, 2026, 3:30 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,590.002,645.002,525.002,590.002,590.00-1.15%8,634
Oct 29, 20262,620.002,620.002,545.002,620.002,620.00-0.19%7,285
Oct 28, 20262,515.002,665.002,515.002,625.002,625.001.35%18,045
Oct 27, 20262,680.002,680.002,470.002,590.002,590.00-21,797
Oct 26, 20262,570.002,695.002,510.002,590.002,590.000.78%7,421
Oct 23, 20262,570.002,670.002,515.002,570.002,570.00-1.53%13,991
Oct 22, 20262,635.002,635.002,525.002,610.002,610.00-1.14%9,817
Oct 21, 20262,630.002,700.002,550.002,640.002,640.000.38%20,024
Oct 20, 20262,520.002,645.002,465.002,630.002,630.004.37%17,795
Oct 19, 20262,475.002,535.002,435.002,520.002,520.001.00%10,107
Oct 16, 20262,550.002,550.002,450.002,495.002,495.00-2.35%26,597
Oct 15, 20262,565.002,625.002,465.002,555.002,555.00-5.37%33,187
Oct 14, 20262,745.002,745.002,565.002,700.002,700.00-0.92%36,209
Oct 13, 20262,680.002,725.002,575.002,725.002,725.001.11%30,512
Oct 12, 20262,745.002,780.002,655.002,695.002,695.00-1.82%12,308
Oct 8, 20262,775.002,830.002,700.002,745.002,745.00-3.00%33,975
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