UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 82,600
-1,400 (-1.67%)
At close: Mar 16, 2026
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 88,000.00 | 88,000.00 | 81,200.00 | 84,000.00 | 84,000.00 | -1.75% | 59,921 |
| Mar 12, 2026 | 82,300.00 | 86,700.00 | 82,300.00 | 85,500.00 | 85,500.00 | 5.17% | 73,978 |
| Mar 11, 2026 | 82,400.00 | 85,200.00 | 80,700.00 | 81,300.00 | 81,300.00 | -0.37% | 96,357 |
| Mar 10, 2026 | 81,600.00 | 84,700.00 | 80,400.00 | 81,600.00 | 81,600.00 | -3.43% | 52,761 |
| Mar 9, 2026 | 82,100.00 | 88,800.00 | 81,200.00 | 84,500.00 | 84,500.00 | 7.51% | 208,105 |
| Mar 6, 2026 | 73,500.00 | 78,700.00 | 73,400.00 | 78,600.00 | 78,600.00 | 5.08% | 24,273 |
| Mar 5, 2026 | 73,800.00 | 76,800.00 | 73,600.00 | 74,800.00 | 74,800.00 | 4.18% | 51,230 |
| Mar 4, 2026 | 78,300.00 | 78,600.00 | 70,100.00 | 71,800.00 | 71,800.00 | -10.14% | 66,895 |
| Mar 3, 2026 | 85,500.00 | 85,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | -2.68% | 55,380 |
| Feb 27, 2026 | 82,500.00 | 82,800.00 | 80,500.00 | 82,100.00 | 82,100.00 | -0.48% | 31,050 |
| Feb 26, 2026 | 84,400.00 | 85,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | -1.79% | 42,945 |
| Feb 25, 2026 | 83,800.00 | 84,800.00 | 82,300.00 | 84,000.00 | 84,000.00 | 1.33% | 21,767 |
| Feb 24, 2026 | 81,800.00 | 83,900.00 | 80,500.00 | 82,900.00 | 82,900.00 | 1.59% | 31,587 |
| Feb 23, 2026 | 81,300.00 | 82,000.00 | 80,200.00 | 81,600.00 | 81,600.00 | 0.99% | 28,133 |
| Feb 20, 2026 | 81,200.00 | 81,300.00 | 79,700.00 | 80,800.00 | 80,800.00 | -0.25% | 33,510 |
| Feb 19, 2026 | 81,600.00 | 81,700.00 | 80,300.00 | 81,000.00 | 81,000.00 | 0.50% | 24,278 |
| Feb 13, 2026 | 81,000.00 | 81,800.00 | 79,800.00 | 80,600.00 | 80,600.00 | -1.95% | 23,535 |
| Feb 12, 2026 | 82,200.00 | 82,700.00 | 79,600.00 | 82,200.00 | 82,200.00 | 0.86% | 20,315 |
| Feb 11, 2026 | 83,800.00 | 83,800.00 | 81,400.00 | 81,500.00 | 81,500.00 | -2.28% | 29,121 |
| Feb 10, 2026 | 82,600.00 | 83,700.00 | 81,900.00 | 83,400.00 | 83,400.00 | 2.21% | 29,384 |
| Feb 9, 2026 | 80,800.00 | 82,200.00 | 79,900.00 | 81,600.00 | 81,600.00 | 2.00% | 24,951 |
| Feb 6, 2026 | 79,700.00 | 80,100.00 | 77,500.00 | 80,000.00 | 80,000.00 | -1.48% | 53,902 |
| Feb 5, 2026 | 81,500.00 | 82,000.00 | 80,200.00 | 81,200.00 | 81,200.00 | -1.34% | 32,615 |
| Feb 4, 2026 | 81,900.00 | 83,800.00 | 81,400.00 | 82,300.00 | 82,300.00 | - | 34,186 |
| Feb 3, 2026 | 80,800.00 | 82,500.00 | 79,900.00 | 82,300.00 | 82,300.00 | 3.65% | 35,281 |
| Feb 2, 2026 | 78,300.00 | 81,300.00 | 77,500.00 | 79,400.00 | 79,400.00 | -0.63% | 74,049 |
| 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 |