UNID btplus Co., Ltd. (KOSDAQ:446070)
South Korea · Delayed Price · Currency is KRW 3,890.00
-5.00 (-0.13%)
At close: Sep 18, 2026
UNID btplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,900.00 | 3,965.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.26% | 38,369 |
| Sep 16, 2026 | 3,895.00 | 3,940.00 | 3,795.00 | 3,905.00 | 3,905.00 | 0.90% | 53,841 |
| Sep 15, 2026 | 3,890.00 | 3,890.00 | 3,810.00 | 3,870.00 | 3,870.00 | -0.26% | 34,616 |
| Sep 14, 2026 | 3,955.00 | 3,955.00 | 3,850.00 | 3,880.00 | 3,880.00 | -1.15% | 35,118 |
| Sep 11, 2026 | 3,795.00 | 3,940.00 | 3,745.00 | 3,925.00 | 3,925.00 | 4.39% | 35,987 |
| Sep 10, 2026 | 3,800.00 | 3,845.00 | 3,715.00 | 3,760.00 | 3,760.00 | 0.40% | 59,732 |
| Sep 9, 2026 | 3,810.00 | 3,840.00 | 3,690.00 | 3,745.00 | 3,745.00 | -0.93% | 78,960 |
| Sep 8, 2026 | 3,790.00 | 3,850.00 | 3,630.00 | 3,780.00 | 3,780.00 | -0.26% | 78,147 |
| Sep 7, 2026 | 3,945.00 | 3,950.00 | 3,730.00 | 3,790.00 | 3,790.00 | -3.81% | 107,329 |
| Sep 4, 2026 | 4,000.00 | 4,020.00 | 3,905.00 | 3,940.00 | 3,940.00 | -0.38% | 57,270 |
| Sep 3, 2026 | 3,975.00 | 4,000.00 | 3,890.00 | 3,955.00 | 3,955.00 | -0.50% | 54,223 |
| Sep 2, 2026 | 3,915.00 | 3,995.00 | 3,910.00 | 3,975.00 | 3,975.00 | 0.76% | 59,465 |
| Sep 1, 2026 | 3,915.00 | 3,945.00 | 3,865.00 | 3,945.00 | 3,945.00 | -0.13% | 27,023 |
| Aug 31, 2026 | 3,995.00 | 3,995.00 | 3,905.00 | 3,950.00 | 3,950.00 | -0.75% | 18,289 |
| Aug 28, 2026 | 4,070.00 | 4,070.00 | 3,700.00 | 3,980.00 | 3,980.00 | -2.21% | 52,837 |
| Aug 27, 2026 | 3,855.00 | 4,145.00 | 3,840.00 | 4,070.00 | 4,070.00 | 5.03% | 59,976 |
| Aug 26, 2026 | 3,705.00 | 3,885.00 | 3,705.00 | 3,875.00 | 3,875.00 | 4.17% | 63,467 |
| Aug 25, 2026 | 3,680.00 | 3,735.00 | 3,670.00 | 3,720.00 | 3,720.00 | 0.68% | 29,011 |
| Aug 24, 2026 | 3,630.00 | 3,700.00 | 3,630.00 | 3,695.00 | 3,695.00 | 0.68% | 23,535 |
| Aug 21, 2026 | 3,595.00 | 3,680.00 | 3,500.00 | 3,670.00 | 3,670.00 | 0.14% | 26,982 |
| Aug 20, 2026 | 3,630.00 | 3,680.00 | 3,630.00 | 3,665.00 | 3,665.00 | - | 22,768 |
| Aug 19, 2026 | 3,650.00 | 3,665.00 | 3,580.00 | 3,665.00 | 3,665.00 | 0.27% | 36,099 |
| Aug 18, 2026 | 3,620.00 | 3,700.00 | 3,570.00 | 3,655.00 | 3,655.00 | 0.97% | 51,938 |
| Aug 14, 2026 | 3,605.00 | 3,625.00 | 3,555.00 | 3,620.00 | 3,620.00 | 1.54% | 37,964 |
| Aug 13, 2026 | 3,595.00 | 3,600.00 | 3,545.00 | 3,565.00 | 3,565.00 | 0.14% | 35,123 |
| Aug 12, 2026 | 3,575.00 | 3,605.00 | 3,535.00 | 3,560.00 | 3,560.00 | -0.97% | 32,413 |
| Aug 11, 2026 | 3,595.00 | 3,610.00 | 3,535.00 | 3,595.00 | 3,595.00 | - | 38,078 |
| Aug 10, 2026 | 3,560.00 | 3,630.00 | 3,450.00 | 3,595.00 | 3,595.00 | 0.98% | 86,739 |
| Aug 7, 2026 | 3,400.00 | 3,575.00 | 3,400.00 | 3,560.00 | 3,560.00 | 2.15% | 39,998 |
| Aug 6, 2026 | 3,330.00 | 3,515.00 | 3,330.00 | 3,485.00 | 3,485.00 | 0.72% | 60,681 |
| Aug 5, 2026 | 3,395.00 | 3,475.00 | 3,342.00 | 3,460.00 | 3,460.00 | 3.44% | 51,943 |
| Aug 4, 2026 | 3,355.00 | 3,360.00 | 3,260.00 | 3,345.00 | 3,345.00 | -0.45% | 46,369 |
| Aug 3, 2026 | 3,195.00 | 3,370.00 | 3,160.00 | 3,360.00 | 3,360.00 | 5.16% | 105,802 |
| Jul 31, 2026 | 3,080.00 | 3,200.00 | 3,080.00 | 3,195.00 | 3,195.00 | 4.75% | 88,208 |
| Jul 30, 2026 | 2,880.00 | 3,150.00 | 2,860.00 | 3,050.00 | 3,050.00 | 4.27% | 63,312 |
| Jul 29, 2026 | 3,095.00 | 3,155.00 | 2,830.00 | 2,925.00 | 2,925.00 | -6.55% | 109,437 |
| Jul 28, 2026 | 3,130.00 | 3,205.00 | 3,075.00 | 3,130.00 | 3,130.00 | -2.03% | 39,086 |
| Jul 27, 2026 | 3,080.00 | 3,205.00 | 3,080.00 | 3,195.00 | 3,195.00 | 3.90% | 41,238 |
| Jul 24, 2026 | 3,135.00 | 3,160.00 | 3,070.00 | 3,075.00 | 3,075.00 | -2.69% | 26,566 |
| Jul 23, 2026 | 3,050.00 | 3,185.00 | 3,000.00 | 3,160.00 | 3,160.00 | 3.78% | 60,853 |
| Jul 22, 2026 | 3,220.00 | 3,220.00 | 3,000.00 | 3,045.00 | 3,045.00 | -2.87% | 42,325 |
| Jul 21, 2026 | 3,225.00 | 3,225.00 | 3,060.00 | 3,135.00 | 3,135.00 | -2.79% | 46,253 |
| Jul 20, 2026 | 3,270.00 | 3,270.00 | 3,175.00 | 3,225.00 | 3,225.00 | -1.53% | 36,037 |
| Jul 16, 2026 | 3,220.00 | 3,315.00 | 3,210.00 | 3,275.00 | 3,275.00 | - | 48,487 |
| Jul 15, 2026 | 3,235.00 | 3,285.00 | 3,230.00 | 3,275.00 | 3,275.00 | 0.46% | 42,462 |
| Jul 14, 2026 | 3,130.00 | 3,280.00 | 3,130.00 | 3,260.00 | 3,260.00 | -0.91% | 33,844 |
| Jul 13, 2026 | 3,300.00 | 3,355.00 | 3,250.00 | 3,290.00 | 3,290.00 | -0.60% | 32,032 |
| Jul 10, 2026 | 3,255.00 | 3,335.00 | 3,060.00 | 3,310.00 | 3,310.00 | 1.07% | 48,531 |
| Jul 9, 2026 | 3,265.00 | 3,360.00 | 3,125.00 | 3,275.00 | 3,275.00 | 0.61% | 64,280 |
| Jul 8, 2026 | 3,350.00 | 3,350.00 | 3,150.00 | 3,255.00 | 3,255.00 | -2.84% | 57,013 |