UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea · Delayed Price · Currency is KRW 2,670.00
-20.00 (-0.74%)
Jun 2, 2026, 3:30 PM KST
UNION biometrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3,035.00 | 3,060.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.33% | 6,876 |
| Apr 8, 2026 | 3,075.00 | 3,085.00 | 3,000.00 | 3,065.00 | 3,065.00 | 0.33% | 50,236 |
| Apr 7, 2026 | 3,055.00 | 3,095.00 | 2,990.00 | 3,055.00 | 3,055.00 | - | 31,312 |
| Apr 6, 2026 | 3,095.00 | 3,095.00 | 3,010.00 | 3,055.00 | 3,055.00 | -1.13% | 20,583 |
| Apr 3, 2026 | 3,080.00 | 3,110.00 | 3,035.00 | 3,090.00 | 3,090.00 | 0.16% | 20,131 |
| Apr 2, 2026 | 3,170.00 | 3,170.00 | 2,995.00 | 3,085.00 | 3,085.00 | -1.12% | 25,285 |
| Apr 1, 2026 | 3,120.00 | 3,145.00 | 3,010.00 | 3,120.00 | 3,120.00 | 1.79% | 21,677 |
| Mar 31, 2026 | 3,180.00 | 3,180.00 | 2,995.00 | 3,065.00 | 3,065.00 | -0.33% | 24,794 |
| Mar 30, 2026 | 3,105.00 | 3,105.00 | 3,025.00 | 3,075.00 | 3,075.00 | -2.38% | 35,486 |
| Mar 27, 2026 | 3,080.00 | 3,150.00 | 3,030.00 | 3,150.00 | 3,150.00 | -0.32% | 50,507 |
| Mar 26, 2026 | 3,160.00 | 3,265.00 | 3,100.00 | 3,160.00 | 3,160.00 | - | 64,816 |
| Mar 25, 2026 | 3,065.00 | 3,190.00 | 3,060.00 | 3,160.00 | 3,160.00 | 3.44% | 52,193 |
| Mar 24, 2026 | 3,070.00 | 3,070.00 | 2,985.00 | 3,055.00 | 3,055.00 | 0.83% | 32,913 |
| Mar 23, 2026 | 3,035.00 | 3,060.00 | 2,980.00 | 3,030.00 | 3,030.00 | -0.98% | 22,401 |
| Mar 20, 2026 | 3,080.00 | 3,080.00 | 2,895.00 | 3,060.00 | 3,060.00 | -0.16% | 34,270 |