UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 66,100
-1,100 (-1.64%)
At close: Nov 5, 2025
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 66,700.00 | 67,500.00 | 66,000.00 | 67,200.00 | 67,200.00 | 0.90% | 43,970 |
| Nov 3, 2025 | 67,600.00 | 68,200.00 | 66,300.00 | 66,600.00 | 66,600.00 | -0.89% | 41,268 |
| Oct 31, 2025 | 69,000.00 | 69,000.00 | 67,100.00 | 67,200.00 | 67,200.00 | -1.90% | 36,425 |
| Oct 30, 2025 | 70,200.00 | 70,200.00 | 68,300.00 | 68,500.00 | 68,500.00 | -2.28% | 34,306 |
| Oct 29, 2025 | 70,600.00 | 70,900.00 | 69,200.00 | 70,100.00 | 70,100.00 | -0.85% | 62,932 |
| Oct 28, 2025 | 71,900.00 | 71,900.00 | 70,300.00 | 70,700.00 | 70,700.00 | -1.94% | 56,579 |
| Oct 27, 2025 | 75,800.00 | 76,500.00 | 71,300.00 | 72,100.00 | 72,100.00 | -3.87% | 72,796 |
| Oct 24, 2025 | 75,700.00 | 75,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | 0.13% | 19,399 |
| Oct 23, 2025 | 75,500.00 | 76,000.00 | 74,300.00 | 74,900.00 | 74,900.00 | -0.79% | 12,544 |
| Oct 22, 2025 | 73,500.00 | 75,500.00 | 73,200.00 | 75,500.00 | 75,500.00 | 2.17% | 20,889 |
| Oct 21, 2025 | 75,500.00 | 75,500.00 | 73,300.00 | 73,900.00 | 73,900.00 | -1.20% | 33,360 |
| Oct 20, 2025 | 75,800.00 | 75,800.00 | 73,500.00 | 74,800.00 | 74,800.00 | -1.19% | 23,926 |
| Oct 17, 2025 | 76,600.00 | 76,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | -0.66% | 20,933 |
| Oct 16, 2025 | 77,500.00 | 77,500.00 | 76,200.00 | 76,200.00 | 76,200.00 | -0.65% | 26,919 |
| Oct 15, 2025 | 78,100.00 | 78,100.00 | 75,700.00 | 76,700.00 | 76,700.00 | -1.79% | 30,191 |
| Oct 14, 2025 | 79,000.00 | 79,600.00 | 77,400.00 | 78,100.00 | 78,100.00 | 0.26% | 37,937 |
| Oct 13, 2025 | 76,900.00 | 77,900.00 | 76,100.00 | 77,900.00 | 77,900.00 | 3.32% | 48,384 |
| Oct 10, 2025 | 72,700.00 | 76,100.00 | 71,500.00 | 75,400.00 | 75,400.00 | 5.90% | 45,505 |
| Oct 2, 2025 | 70,800.00 | 71,700.00 | 70,400.00 | 71,200.00 | 71,200.00 | 0.71% | 10,411 |
| 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 |