UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 79,900
-2,000 (-2.44%)
Jan 30, 2026, 3:30 PM KST
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81,800.00 | 81,800.00 | 78,000.00 | 79,900.00 | 79,900.00 | -2.44% | 58,072 |
| Jan 29, 2026 | 81,000.00 | 82,100.00 | 78,200.00 | 81,900.00 | 81,900.00 | 0.49% | 53,303 |
| Jan 28, 2026 | 79,100.00 | 81,600.00 | 78,600.00 | 81,500.00 | 81,500.00 | 2.90% | 52,610 |
| Jan 27, 2026 | 78,900.00 | 83,000.00 | 78,000.00 | 79,200.00 | 79,200.00 | 0.38% | 75,953 |
| Jan 26, 2026 | 77,800.00 | 79,900.00 | 75,700.00 | 78,900.00 | 78,900.00 | 2.47% | 109,778 |
| Jan 23, 2026 | 79,000.00 | 85,000.00 | 75,600.00 | 77,000.00 | 77,000.00 | 3.77% | 241,293 |
| Jan 22, 2026 | 72,000.00 | 75,000.00 | 72,000.00 | 74,200.00 | 74,200.00 | 3.34% | 56,002 |
| Jan 21, 2026 | 70,500.00 | 72,700.00 | 69,600.00 | 71,800.00 | 71,800.00 | 0.56% | 45,833 |
| Jan 20, 2026 | 69,800.00 | 72,400.00 | 69,700.00 | 71,400.00 | 71,400.00 | 1.85% | 28,754 |
| Jan 19, 2026 | 69,800.00 | 70,500.00 | 69,200.00 | 70,100.00 | 70,100.00 | 0.57% | 25,238 |
| Jan 16, 2026 | 72,000.00 | 72,500.00 | 69,200.00 | 69,700.00 | 69,700.00 | -3.19% | 22,755 |
| Jan 15, 2026 | 70,700.00 | 73,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 1.69% | 42,103 |
| Jan 14, 2026 | 68,800.00 | 70,900.00 | 68,400.00 | 70,800.00 | 70,800.00 | 2.76% | 23,247 |
| Jan 13, 2026 | 69,100.00 | 69,500.00 | 68,400.00 | 68,900.00 | 68,900.00 | -0.72% | 19,098 |
| Jan 12, 2026 | 66,600.00 | 69,400.00 | 66,300.00 | 69,400.00 | 69,400.00 | 4.52% | 36,417 |
| Jan 9, 2026 | 65,000.00 | 66,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 2.47% | 12,232 |
| Jan 8, 2026 | 66,400.00 | 66,400.00 | 64,700.00 | 64,800.00 | 64,800.00 | -2.41% | 22,784 |
| Jan 7, 2026 | 66,900.00 | 67,400.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.30% | 16,932 |
| Jan 6, 2026 | 66,800.00 | 67,600.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.60% | 17,077 |
| Jan 5, 2026 | 67,200.00 | 67,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | - | 15,661 |
| Jan 2, 2026 | 67,300.00 | 67,600.00 | 66,400.00 | 67,000.00 | 67,000.00 | -0.30% | 13,788 |
| Dec 30, 2025 | 66,700.00 | 67,700.00 | 66,400.00 | 67,200.00 | 67,200.00 | 0.30% | 28,885 |
| Dec 29, 2025 | 68,900.00 | 68,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -1.62% | 16,799 |
| Dec 26, 2025 | 69,800.00 | 70,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -2.16% | 16,038 |
| Dec 24, 2025 | 69,600.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 0.43% | 8,278 |
| Dec 23, 2025 | 70,000.00 | 70,000.00 | 68,900.00 | 69,300.00 | 69,300.00 | -0.86% | 21,974 |
| Dec 22, 2025 | 69,600.00 | 70,100.00 | 69,400.00 | 69,900.00 | 69,900.00 | -0.14% | 10,087 |
| Dec 19, 2025 | 70,100.00 | 70,400.00 | 68,700.00 | 70,000.00 | 70,000.00 | 1.01% | 20,407 |
| Dec 18, 2025 | 69,000.00 | 70,000.00 | 68,500.00 | 69,300.00 | 69,300.00 | -1.00% | 18,690 |
| Dec 17, 2025 | 69,700.00 | 71,000.00 | 69,400.00 | 70,000.00 | 70,000.00 | 0.86% | 35,712 |
| Dec 16, 2025 | 69,000.00 | 70,900.00 | 68,100.00 | 69,400.00 | 69,400.00 | 0.73% | 33,916 |
| Dec 15, 2025 | 68,400.00 | 69,400.00 | 67,700.00 | 68,900.00 | 68,900.00 | 0.73% | 21,757 |
| Dec 12, 2025 | 67,500.00 | 68,500.00 | 67,200.00 | 68,400.00 | 68,400.00 | 1.94% | 10,730 |
| Dec 11, 2025 | 66,800.00 | 68,200.00 | 66,800.00 | 67,100.00 | 67,100.00 | - | 13,645 |
| Dec 10, 2025 | 67,300.00 | 67,500.00 | 66,900.00 | 67,100.00 | 67,100.00 | -0.15% | 9,118 |
| Dec 9, 2025 | 66,700.00 | 67,400.00 | 66,600.00 | 67,200.00 | 67,200.00 | 0.15% | 13,956 |
| Dec 8, 2025 | 67,700.00 | 67,700.00 | 66,300.00 | 67,100.00 | 67,100.00 | - | 17,675 |
| Dec 5, 2025 | 65,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 67,100.00 | 3.07% | 15,058 |
| Dec 4, 2025 | 66,000.00 | 66,100.00 | 65,000.00 | 65,100.00 | 65,100.00 | -1.21% | 10,679 |
| Dec 3, 2025 | 65,300.00 | 66,000.00 | 64,900.00 | 65,900.00 | 65,900.00 | 1.70% | 11,441 |
| Dec 2, 2025 | 65,200.00 | 65,900.00 | 64,500.00 | 64,800.00 | 64,800.00 | -0.31% | 13,427 |
| Dec 1, 2025 | 65,400.00 | 66,100.00 | 64,700.00 | 65,000.00 | 65,000.00 | -0.46% | 10,988 |
| Nov 28, 2025 | 65,100.00 | 65,500.00 | 64,200.00 | 65,300.00 | 65,300.00 | 0.77% | 15,548 |
| Nov 27, 2025 | 64,700.00 | 65,300.00 | 64,200.00 | 64,800.00 | 64,800.00 | 0.15% | 11,413 |
| Nov 26, 2025 | 64,500.00 | 66,100.00 | 64,000.00 | 64,700.00 | 64,700.00 | 1.89% | 18,499 |
| Nov 25, 2025 | 64,800.00 | 64,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.63% | 12,888 |
| Nov 24, 2025 | 64,700.00 | 65,700.00 | 63,700.00 | 63,900.00 | 63,900.00 | -1.24% | 14,839 |
| Nov 21, 2025 | 65,900.00 | 66,000.00 | 64,600.00 | 64,700.00 | 64,700.00 | -3.29% | 17,830 |
| Nov 20, 2025 | 66,800.00 | 66,900.00 | 65,900.00 | 66,900.00 | 66,900.00 | 1.98% | 12,233 |
| Nov 19, 2025 | 66,300.00 | 66,400.00 | 65,000.00 | 65,600.00 | 65,600.00 | -0.15% | 15,161 |