UNID btplus Co., Ltd. (KOSDAQ:446070)
 3,600.00
 -45.00 (-1.23%)
  At close: Oct 29, 2025
UNID btplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,600.00 | 3,835.00 | 3,520.00 | 3,680.00 | 3,680.00 | 2.22% | 75,067 | 
| Oct 29, 2025 | 3,600.00 | 3,600.00 | 3,385.00 | 3,600.00 | 3,600.00 | -1.23% | 27,263 | 
| Oct 28, 2025 | 3,620.00 | 3,645.00 | 3,575.00 | 3,645.00 | 3,645.00 | 0.97% | 9,616 | 
| Oct 27, 2025 | 3,610.00 | 3,655.00 | 3,560.00 | 3,610.00 | 3,610.00 | - | 29,915 | 
| Oct 24, 2025 | 3,615.00 | 3,635.00 | 3,565.00 | 3,610.00 | 3,610.00 | -0.14% | 4,725 | 
| Oct 23, 2025 | 3,625.00 | 3,625.00 | 3,555.00 | 3,615.00 | 3,615.00 | - | 13,832 | 
| Oct 22, 2025 | 3,690.00 | 3,690.00 | 3,555.00 | 3,615.00 | 3,615.00 | 0.14% | 24,570 | 
| Oct 21, 2025 | 3,600.00 | 3,615.00 | 3,565.00 | 3,610.00 | 3,610.00 | -0.14% | 8,361 | 
| Oct 20, 2025 | 3,695.00 | 3,695.00 | 3,580.00 | 3,615.00 | 3,615.00 | -2.17% | 15,796 | 
| Oct 17, 2025 | 3,635.00 | 3,695.00 | 3,530.00 | 3,695.00 | 3,695.00 | 1.65% | 14,577 | 
| Oct 16, 2025 | 3,675.00 | 3,675.00 | 3,587.00 | 3,635.00 | 3,635.00 | - | 17,468 | 
| Oct 15, 2025 | 3,560.00 | 3,660.00 | 3,560.00 | 3,635.00 | 3,635.00 | 2.11% | 16,849 | 
| Oct 14, 2025 | 3,690.00 | 3,690.00 | 3,555.00 | 3,560.00 | 3,560.00 | -1.39% | 22,850 | 
| Oct 13, 2025 | 3,675.00 | 3,675.00 | 3,585.00 | 3,610.00 | 3,610.00 | -2.17% | 36,136 | 
| Oct 10, 2025 | 3,730.00 | 3,730.00 | 3,590.00 | 3,690.00 | 3,690.00 | 0.27% | 34,034 | 
| 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 |