UNID btplus Co., Ltd. (KOSDAQ:446070)
3,680.00
+15.00 (0.41%)
At close: Oct 2, 2025
UNID btplus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,730.00 | 3,730.00 | 3,590.00 | 3,690.00 | 3,690.00 | 0.27% | 33,916 |
Oct 2, 2025 | 3,720.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,680.00 | 0.41% | 7,376 |
Oct 1, 2025 | 3,705.00 | 3,740.00 | 3,630.00 | 3,665.00 | 3,665.00 | -1.08% | 27,764 |
Sep 30, 2025 | 3,720.00 | 3,730.00 | 3,675.00 | 3,705.00 | 3,705.00 | -0.13% | 10,202 |
Sep 29, 2025 | 3,710.00 | 3,725.00 | 3,700.00 | 3,710.00 | 3,710.00 | - | 11,656 |
Sep 26, 2025 | 3,805.00 | 3,805.00 | 3,685.00 | 3,710.00 | 3,710.00 | -2.11% | 23,284 |
Sep 25, 2025 | 3,800.00 | 3,810.00 | 3,750.00 | 3,790.00 | 3,790.00 | -0.26% | 8,278 |
Sep 24, 2025 | 3,845.00 | 3,845.00 | 3,760.00 | 3,800.00 | 3,800.00 | -1.17% | 27,243 |
Sep 23, 2025 | 3,915.00 | 3,915.00 | 3,840.00 | 3,845.00 | 3,845.00 | -1.79% | 25,341 |
Sep 22, 2025 | 3,930.00 | 3,935.00 | 3,865.00 | 3,915.00 | 3,915.00 | -0.51% | 9,888 |
Sep 19, 2025 | 3,950.00 | 3,950.00 | 3,905.00 | 3,935.00 | 3,935.00 | -0.38% | 2,369 |
Sep 18, 2025 | 3,960.00 | 3,960.00 | 3,880.00 | 3,950.00 | 3,950.00 | -0.25% | 11,831 |
Sep 17, 2025 | 3,915.00 | 3,960.00 | 3,885.00 | 3,960.00 | 3,960.00 | - | 16,457 |
Sep 16, 2025 | 3,960.00 | 3,980.00 | 3,925.00 | 3,960.00 | 3,960.00 | - | 5,531 |
Sep 15, 2025 | 3,980.00 | 3,980.00 | 3,800.00 | 3,960.00 | 3,960.00 | - | 18,552 |
Sep 12, 2025 | 3,965.00 | 3,980.00 | 3,850.00 | 3,960.00 | 3,960.00 | - | 9,583 |
Sep 11, 2025 | 3,970.00 | 4,000.00 | 3,945.00 | 3,960.00 | 3,960.00 | -0.25% | 19,988 |
Sep 10, 2025 | 3,990.00 | 4,005.00 | 3,885.00 | 3,970.00 | 3,970.00 | 1.02% | 17,014 |
Sep 9, 2025 | 3,900.00 | 4,030.00 | 3,865.00 | 3,930.00 | 3,930.00 | 0.77% | 5,046 |
Sep 8, 2025 | 3,840.00 | 3,970.00 | 3,840.00 | 3,900.00 | 3,900.00 | 0.26% | 20,724 |
Sep 5, 2025 | 3,855.00 | 3,900.00 | 3,850.00 | 3,890.00 | 3,890.00 | -0.13% | 20,748 |
Sep 4, 2025 | 3,895.00 | 3,895.00 | 3,850.00 | 3,895.00 | 3,895.00 | - | 6,365 |
Sep 3, 2025 | 3,865.00 | 3,910.00 | 3,865.00 | 3,895.00 | 3,895.00 | 0.13% | 5,737 |
Sep 2, 2025 | 3,860.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.13% | 22,731 |
Sep 1, 2025 | 3,920.00 | 3,925.00 | 3,870.00 | 3,895.00 | 3,895.00 | -0.64% | 15,400 |
Aug 29, 2025 | 3,930.00 | 3,935.00 | 3,855.00 | 3,920.00 | 3,920.00 | -0.38% | 13,736 |
Aug 28, 2025 | 3,940.00 | 3,940.00 | 3,855.00 | 3,935.00 | 3,935.00 | -0.13% | 7,415 |
Aug 27, 2025 | 3,940.00 | 3,945.00 | 3,885.00 | 3,940.00 | 3,940.00 | - | 7,172 |
Aug 26, 2025 | 3,935.00 | 3,990.00 | 3,895.00 | 3,940.00 | 3,940.00 | 0.13% | 9,887 |
Aug 25, 2025 | 3,940.00 | 3,995.00 | 3,897.00 | 3,935.00 | 3,935.00 | - | 8,108 |
Aug 22, 2025 | 3,940.00 | 3,980.00 | 3,905.00 | 3,935.00 | 3,935.00 | -0.13% | 4,525 |
Aug 21, 2025 | 3,945.00 | 3,965.00 | 3,850.00 | 3,940.00 | 3,940.00 | -0.13% | 19,488 |
Aug 20, 2025 | 3,965.00 | 3,965.00 | 3,860.00 | 3,945.00 | 3,945.00 | -0.50% | 8,178 |
Aug 19, 2025 | 3,945.00 | 3,980.00 | 3,910.00 | 3,965.00 | 3,965.00 | 0.51% | 12,991 |
Aug 18, 2025 | 3,890.00 | 3,960.00 | 3,870.00 | 3,945.00 | 3,945.00 | 0.25% | 23,245 |
Aug 14, 2025 | 3,945.00 | 3,945.00 | 3,895.00 | 3,935.00 | 3,935.00 | 0.38% | 9,185 |
Aug 13, 2025 | 3,985.00 | 3,985.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.51% | 30,048 |
Aug 12, 2025 | 4,035.00 | 4,050.00 | 3,965.00 | 3,980.00 | 3,980.00 | -0.75% | 4,440 |
Aug 11, 2025 | 4,030.00 | 4,040.00 | 3,950.00 | 4,010.00 | 4,010.00 | -0.37% | 9,076 |
Aug 8, 2025 | 3,990.00 | 4,030.00 | 3,970.00 | 4,025.00 | 4,025.00 | 0.12% | 32,017 |
Aug 7, 2025 | 4,070.00 | 4,070.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.25% | 10,511 |
Aug 6, 2025 | 4,050.00 | 4,090.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.49% | 6,848 |
Aug 5, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,050.00 | 4,050.00 | 0.75% | 12,370 |
Aug 4, 2025 | 4,010.00 | 4,090.00 | 3,940.00 | 4,020.00 | 4,020.00 | -1.71% | 41,873 |
Aug 1, 2025 | 4,155.00 | 4,160.00 | 3,990.00 | 4,090.00 | 4,090.00 | -1.80% | 26,452 |
Jul 31, 2025 | 4,210.00 | 4,225.00 | 4,135.00 | 4,165.00 | 4,165.00 | -1.07% | 9,304 |
Jul 30, 2025 | 4,215.00 | 4,230.00 | 4,150.00 | 4,210.00 | 4,210.00 | - | 6,815 |
Jul 29, 2025 | 4,240.00 | 4,245.00 | 4,180.00 | 4,210.00 | 4,210.00 | 0.24% | 5,816 |
Jul 28, 2025 | 4,300.00 | 4,340.00 | 4,155.00 | 4,200.00 | 4,200.00 | -3.34% | 31,830 |
Jul 25, 2025 | 4,375.00 | 4,390.00 | 4,270.00 | 4,345.00 | 4,345.00 | -0.69% | 32,183 |