UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 71,200
+500 (0.71%)
At close: Oct 2, 2025
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70,800.00 | 71,700.00 | 70,400.00 | 71,200.00 | 71,200.00 | 0.71% | 10,036 |
| Oct 1, 2025 | 70,800.00 | 71,200.00 | 69,800.00 | 70,700.00 | 70,700.00 | 0.86% | 18,447 |
| Sep 30, 2025 | 71,000.00 | 71,700.00 | 69,800.00 | 70,100.00 | 70,100.00 | -2.37% | 46,017 |
| Sep 29, 2025 | 72,300.00 | 72,400.00 | 71,000.00 | 71,800.00 | 71,800.00 | - | 26,507 |
| Sep 26, 2025 | 73,600.00 | 73,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | -2.97% | 24,387 |
| Sep 25, 2025 | 73,800.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.14% | 11,121 |
| Sep 24, 2025 | 75,700.00 | 75,700.00 | 73,800.00 | 73,900.00 | 73,900.00 | -1.86% | 16,033 |
| Sep 23, 2025 | 75,500.00 | 75,700.00 | 74,700.00 | 75,300.00 | 75,300.00 | 0.40% | 11,788 |
| Sep 22, 2025 | 75,700.00 | 76,300.00 | 74,900.00 | 75,000.00 | 75,000.00 | -1.70% | 22,881 |
| Sep 19, 2025 | 76,500.00 | 76,600.00 | 75,100.00 | 76,300.00 | 76,300.00 | -0.52% | 25,060 |
| Sep 18, 2025 | 76,300.00 | 77,500.00 | 76,100.00 | 76,700.00 | 76,700.00 | -0.39% | 19,899 |
| Sep 17, 2025 | 76,300.00 | 77,400.00 | 76,000.00 | 77,000.00 | 77,000.00 | -0.26% | 14,175 |
| Sep 16, 2025 | 78,700.00 | 78,700.00 | 77,100.00 | 77,200.00 | 77,200.00 | -1.03% | 11,620 |
| Sep 15, 2025 | 78,000.00 | 78,800.00 | 77,400.00 | 78,000.00 | 78,000.00 | - | 9,051 |
| Sep 12, 2025 | 78,700.00 | 78,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -0.38% | 19,103 |
| Sep 11, 2025 | 77,800.00 | 78,600.00 | 77,200.00 | 78,300.00 | 78,300.00 | 0.51% | 27,711 |
| Sep 10, 2025 | 76,000.00 | 78,500.00 | 75,900.00 | 77,900.00 | 77,900.00 | 3.32% | 27,594 |
| Sep 9, 2025 | 74,600.00 | 75,800.00 | 74,500.00 | 75,400.00 | 75,400.00 | 0.53% | 15,982 |
| Sep 8, 2025 | 74,900.00 | 75,200.00 | 74,200.00 | 75,000.00 | 75,000.00 | 0.13% | 12,436 |
| Sep 5, 2025 | 74,900.00 | 74,900.00 | 74,000.00 | 74,900.00 | 74,900.00 | 0.81% | 9,648 |
| Sep 4, 2025 | 73,600.00 | 74,700.00 | 73,600.00 | 74,300.00 | 74,300.00 | 0.54% | 11,308 |
| Sep 3, 2025 | 73,800.00 | 74,400.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.27% | 15,493 |
| Sep 2, 2025 | 75,300.00 | 75,300.00 | 72,600.00 | 74,100.00 | 74,100.00 | 0.14% | 18,727 |
| Sep 1, 2025 | 76,000.00 | 76,000.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.63% | 17,625 |
| Aug 29, 2025 | 77,000.00 | 77,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | -0.91% | 8,519 |
| Aug 28, 2025 | 75,500.00 | 77,400.00 | 75,500.00 | 76,700.00 | 76,700.00 | 1.05% | 16,723 |
| Aug 27, 2025 | 76,300.00 | 76,500.00 | 75,800.00 | 75,900.00 | 75,900.00 | - | 8,677 |
| Aug 26, 2025 | 75,900.00 | 76,600.00 | 75,600.00 | 75,900.00 | 75,900.00 | 0.13% | 8,418 |
| Aug 25, 2025 | 75,600.00 | 76,400.00 | 75,500.00 | 75,800.00 | 75,800.00 | 0.53% | 5,754 |
| Aug 22, 2025 | 76,100.00 | 76,800.00 | 74,900.00 | 75,400.00 | 75,400.00 | -0.92% | 19,476 |
| Aug 21, 2025 | 75,800.00 | 77,800.00 | 75,800.00 | 76,100.00 | 76,100.00 | - | 29,497 |
| Aug 20, 2025 | 76,100.00 | 76,800.00 | 74,700.00 | 76,100.00 | 76,100.00 | -0.91% | 16,285 |
| Aug 19, 2025 | 78,700.00 | 78,700.00 | 76,700.00 | 76,800.00 | 76,800.00 | -2.17% | 19,341 |
| Aug 18, 2025 | 78,000.00 | 78,800.00 | 76,300.00 | 78,500.00 | 78,500.00 | 0.64% | 23,442 |
| Aug 14, 2025 | 78,400.00 | 78,500.00 | 77,700.00 | 78,000.00 | 78,000.00 | -0.26% | 12,748 |
| Aug 13, 2025 | 78,300.00 | 78,900.00 | 77,500.00 | 78,200.00 | 78,200.00 | -0.13% | 13,945 |
| Aug 12, 2025 | 78,200.00 | 78,900.00 | 77,500.00 | 78,300.00 | 78,300.00 | 0.77% | 23,455 |
| Aug 11, 2025 | 79,600.00 | 79,600.00 | 77,600.00 | 77,700.00 | 77,700.00 | -2.26% | 32,825 |
| Aug 8, 2025 | 79,800.00 | 80,400.00 | 79,000.00 | 79,500.00 | 79,500.00 | -0.25% | 15,604 |
| Aug 7, 2025 | 80,500.00 | 81,000.00 | 78,900.00 | 79,700.00 | 79,700.00 | -1.36% | 53,093 |
| Aug 6, 2025 | 80,300.00 | 81,100.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.12% | 16,432 |
| Aug 5, 2025 | 81,800.00 | 81,800.00 | 79,600.00 | 80,900.00 | 80,900.00 | -0.12% | 43,538 |
| Aug 4, 2025 | 80,000.00 | 81,300.00 | 79,000.00 | 81,000.00 | 81,000.00 | 1.38% | 17,882 |
| Aug 1, 2025 | 83,700.00 | 83,700.00 | 79,000.00 | 79,900.00 | 79,900.00 | -5.11% | 55,779 |
| Jul 31, 2025 | 84,900.00 | 85,300.00 | 83,600.00 | 84,200.00 | 84,200.00 | -0.36% | 19,488 |
| Jul 30, 2025 | 84,000.00 | 84,800.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.60% | 14,913 |
| Jul 29, 2025 | 84,100.00 | 84,500.00 | 82,600.00 | 84,000.00 | 84,000.00 | -0.12% | 20,768 |
| Jul 28, 2025 | 85,900.00 | 85,900.00 | 83,600.00 | 84,100.00 | 84,100.00 | -2.21% | 34,401 |
| Jul 25, 2025 | 88,000.00 | 89,000.00 | 85,300.00 | 86,000.00 | 86,000.00 | -2.16% | 35,878 |
| Jul 24, 2025 | 86,900.00 | 89,700.00 | 86,800.00 | 87,900.00 | 87,900.00 | 2.93% | 82,209 |