Skip to main content
logo
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-10.00 (-0.32%)
May 7, 2026, 11:44 AM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,175.003,215.003,090.003,140.003,140.00-2.33%77,363
May 4, 20263,210.003,275.003,140.003,215.003,215.00-0.77%95,828
Apr 30, 20263,215.003,245.003,135.003,240.003,240.000.93%33,887
Apr 29, 20263,215.003,220.003,150.003,210.003,210.00-0.31%29,160
Apr 28, 20263,240.003,250.003,155.003,220.003,220.00-0.16%45,264
Apr 27, 20263,235.003,275.003,195.003,225.003,225.00-0.46%43,140
Apr 24, 20263,335.003,335.003,240.003,240.003,240.00-2.85%43,559
Apr 23, 20263,420.003,420.003,255.003,335.003,335.000.60%64,263
Apr 22, 20263,380.003,380.003,265.003,315.003,315.00-1.78%61,762
Apr 21, 20263,300.003,585.003,215.003,375.003,375.002.90%446,338
Apr 20, 20263,285.003,400.003,220.003,280.003,280.00-1.20%55,800
Apr 17, 20263,320.003,385.003,205.003,320.003,320.00-126,400
Apr 16, 20263,250.003,345.003,180.003,320.003,320.003.11%126,619
Apr 15, 20263,160.003,235.003,100.003,220.003,220.003.87%68,915
Apr 14, 20263,090.003,130.003,055.003,100.003,100.001.31%26,917
Apr 13, 20263,065.003,065.003,020.003,060.003,060.000.33%19,429
Apr 10, 20263,145.003,145.003,000.003,050.003,050.00-0.16%50,806
Apr 9, 20263,035.003,060.003,025.003,055.003,055.00-0.33%6,868
Apr 8, 20263,075.003,085.003,000.003,065.003,065.000.33%49,950
Apr 7, 20263,055.003,095.002,990.003,055.003,055.00-31,242
Apr 6, 20263,095.003,095.003,010.003,055.003,055.00-1.13%20,583
Apr 3, 20263,080.003,110.003,035.003,090.003,090.000.16%20,130
Apr 2, 20263,170.003,170.002,995.003,085.003,085.00-1.12%25,284
Apr 1, 20263,120.003,145.003,010.003,120.003,120.001.79%21,412
Mar 31, 20263,180.003,180.002,995.003,065.003,065.00-0.33%24,759
Mar 30, 20263,105.003,105.003,025.003,075.003,075.00-2.38%35,486
Mar 27, 20263,080.003,150.003,030.003,150.003,150.00-0.32%50,484
Mar 26, 20263,160.003,265.003,100.003,160.003,160.00-64,792
Mar 25, 20263,065.003,190.003,060.003,160.003,160.003.44%51,690
Mar 24, 20263,070.003,070.002,985.003,055.003,055.000.83%32,911
Mar 23, 20263,035.003,060.002,980.003,030.003,030.00-0.98%22,401
Mar 20, 20263,080.003,080.002,895.003,060.003,060.00-0.16%34,270
Mar 19, 20263,035.003,070.002,980.003,065.003,065.00-15,211
Mar 18, 20263,075.003,120.003,025.003,065.003,065.00-0.33%29,591
Mar 17, 20263,100.003,170.003,010.003,075.003,075.00-0.32%23,613
Mar 16, 20263,095.003,110.003,050.003,085.003,085.00-0.32%16,548
Mar 13, 20263,105.003,110.003,005.003,095.003,095.00-0.32%15,553
Mar 12, 20263,100.003,120.003,050.003,105.003,105.00-7,905
Mar 11, 20263,105.003,130.003,025.003,105.003,105.000.16%26,789
Mar 10, 20263,055.003,100.003,000.003,100.003,100.002.14%21,286
Mar 9, 20263,025.003,040.002,915.003,035.003,035.00-1.78%40,625
Mar 6, 20263,085.003,100.003,025.003,090.003,090.000.16%35,560
Mar 5, 20263,070.003,170.003,010.003,085.003,085.00-0.32%112,831
Mar 4, 20263,130.003,195.002,890.003,095.003,095.00-3.73%119,988
Mar 3, 20263,200.003,820.003,065.003,215.003,215.00-0.62%1,965,228
Feb 27, 20263,220.003,265.003,160.003,235.003,235.00-0.31%45,187
Feb 26, 20263,315.003,315.003,215.003,245.003,245.00-1.82%45,999
Feb 25, 20263,320.003,355.003,265.003,305.003,305.00-0.45%47,995
Feb 24, 20263,315.003,335.003,270.003,320.003,320.000.15%37,958
Feb 23, 20263,295.003,320.003,220.003,315.003,315.001.84%35,598