UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 92,900
-2,700 (-2.82%)
At close: Apr 24, 2026
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 101,600.00 | 101,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | -2.82% | 163,280 |
| Apr 23, 2026 | 91,000.00 | 95,800.00 | 90,300.00 | 95,600.00 | 95,600.00 | 11.29% | 172,472 |
| Apr 22, 2026 | 84,700.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | 0.47% | 30,199 |
| Apr 21, 2026 | 87,900.00 | 87,900.00 | 84,500.00 | 85,500.00 | 85,500.00 | -2.17% | 32,189 |
| Apr 20, 2026 | 87,800.00 | 88,300.00 | 86,000.00 | 87,400.00 | 87,400.00 | -0.34% | 22,448 |
| Apr 17, 2026 | 86,800.00 | 88,600.00 | 85,900.00 | 87,700.00 | 87,700.00 | 3.54% | 52,491 |
| Apr 16, 2026 | 85,000.00 | 85,800.00 | 84,300.00 | 84,700.00 | 84,700.00 | 0.71% | 17,164 |
| Apr 15, 2026 | 84,600.00 | 85,400.00 | 83,400.00 | 84,100.00 | 84,100.00 | -0.71% | 20,733 |
| Apr 14, 2026 | 85,000.00 | 85,200.00 | 81,700.00 | 84,700.00 | 84,700.00 | 0.83% | 35,944 |
| Apr 13, 2026 | 81,400.00 | 85,400.00 | 81,400.00 | 84,000.00 | 84,000.00 | 2.56% | 29,060 |
| Apr 10, 2026 | 81,600.00 | 82,200.00 | 81,100.00 | 81,900.00 | 81,900.00 | 0.49% | 12,539 |
| Apr 9, 2026 | 81,400.00 | 81,900.00 | 80,500.00 | 81,500.00 | 81,500.00 | 0.12% | 17,915 |
| Apr 8, 2026 | 81,800.00 | 82,100.00 | 80,500.00 | 81,400.00 | 81,400.00 | 0.62% | 28,053 |
| Apr 7, 2026 | 81,400.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,900.00 | -0.37% | 18,640 |
| Apr 6, 2026 | 81,500.00 | 84,000.00 | 80,800.00 | 81,200.00 | 81,200.00 | -0.25% | 13,996 |
| Apr 3, 2026 | 80,500.00 | 84,600.00 | 80,000.00 | 81,400.00 | 81,400.00 | 1.50% | 34,938 |
| Apr 2, 2026 | 83,100.00 | 83,500.00 | 79,200.00 | 80,200.00 | 80,200.00 | -3.26% | 21,184 |
| Apr 1, 2026 | 81,400.00 | 83,700.00 | 80,900.00 | 82,900.00 | 82,900.00 | 3.11% | 21,841 |
| Mar 31, 2026 | 82,000.00 | 82,000.00 | 79,700.00 | 80,400.00 | 80,400.00 | -0.86% | 17,514 |
| Mar 30, 2026 | 82,000.00 | 83,000.00 | 79,500.00 | 81,100.00 | 81,100.00 | -3.45% | 24,065 |
| Mar 27, 2026 | 82,300.00 | 84,700.00 | 79,500.00 | 84,000.00 | 82,000.00 | 0.84% | 25,061 |
| Mar 26, 2026 | 86,000.00 | 86,700.00 | 83,100.00 | 83,300.00 | 81,316.67 | -2.00% | 12,673 |
| Mar 25, 2026 | 84,200.00 | 85,400.00 | 83,500.00 | 85,000.00 | 82,976.19 | 1.55% | 28,069 |
| Mar 24, 2026 | 84,000.00 | 84,400.00 | 82,500.00 | 83,700.00 | 81,707.14 | 0.36% | 24,680 |
| Mar 23, 2026 | 84,600.00 | 85,000.00 | 82,500.00 | 83,400.00 | 81,414.29 | -2.91% | 26,196 |
| Mar 20, 2026 | 83,700.00 | 87,200.00 | 83,000.00 | 85,900.00 | 83,854.76 | 2.75% | 49,579 |
| Mar 19, 2026 | 84,000.00 | 85,000.00 | 82,700.00 | 83,600.00 | 81,609.52 | -0.12% | 20,862 |
| Mar 18, 2026 | 81,200.00 | 83,800.00 | 81,200.00 | 83,700.00 | 81,707.14 | 2.57% | 31,896 |
| Mar 17, 2026 | 83,000.00 | 83,600.00 | 81,300.00 | 81,600.00 | 79,657.14 | -1.21% | 30,413 |
| Mar 16, 2026 | 85,700.00 | 86,700.00 | 82,500.00 | 82,600.00 | 80,633.33 | -1.67% | 32,644 |
| Mar 13, 2026 | 88,000.00 | 88,000.00 | 81,200.00 | 84,000.00 | 82,000.00 | -1.75% | 59,922 |
| Mar 12, 2026 | 82,300.00 | 86,700.00 | 82,300.00 | 85,500.00 | 83,464.29 | 5.17% | 73,978 |
| Mar 11, 2026 | 82,400.00 | 85,200.00 | 80,700.00 | 81,300.00 | 79,364.29 | -0.37% | 96,357 |
| Mar 10, 2026 | 81,600.00 | 84,700.00 | 80,400.00 | 81,600.00 | 79,657.14 | -3.43% | 52,761 |
| Mar 9, 2026 | 82,100.00 | 88,800.00 | 81,200.00 | 84,500.00 | 82,488.10 | 7.51% | 208,105 |
| Mar 6, 2026 | 73,500.00 | 78,700.00 | 73,400.00 | 78,600.00 | 76,728.57 | 5.08% | 24,273 |
| Mar 5, 2026 | 73,800.00 | 76,800.00 | 73,600.00 | 74,800.00 | 73,019.05 | 4.18% | 51,230 |
| Mar 4, 2026 | 78,300.00 | 78,600.00 | 70,100.00 | 71,800.00 | 70,090.48 | -10.14% | 66,895 |
| Mar 3, 2026 | 85,500.00 | 85,800.00 | 79,900.00 | 79,900.00 | 77,997.62 | -2.68% | 55,380 |
| Feb 27, 2026 | 82,500.00 | 82,800.00 | 80,500.00 | 82,100.00 | 80,145.24 | -0.48% | 31,050 |
| Feb 26, 2026 | 84,400.00 | 85,100.00 | 82,500.00 | 82,500.00 | 80,535.71 | -1.79% | 42,945 |
| Feb 25, 2026 | 83,800.00 | 84,800.00 | 82,300.00 | 84,000.00 | 82,000.00 | 1.33% | 21,767 |
| Feb 24, 2026 | 81,800.00 | 83,900.00 | 80,500.00 | 82,900.00 | 80,926.19 | 1.59% | 31,587 |
| Feb 23, 2026 | 81,300.00 | 82,000.00 | 80,200.00 | 81,600.00 | 79,657.14 | 0.99% | 28,133 |
| Feb 20, 2026 | 81,200.00 | 81,300.00 | 79,700.00 | 80,800.00 | 78,876.19 | -0.25% | 33,510 |
| Feb 19, 2026 | 81,600.00 | 81,700.00 | 80,300.00 | 81,000.00 | 79,071.43 | 0.50% | 24,278 |
| Feb 13, 2026 | 81,000.00 | 81,800.00 | 79,800.00 | 80,600.00 | 78,680.95 | -1.95% | 23,535 |
| Feb 12, 2026 | 82,200.00 | 82,700.00 | 79,600.00 | 82,200.00 | 80,242.86 | 0.86% | 20,315 |
| Feb 11, 2026 | 83,800.00 | 83,800.00 | 81,400.00 | 81,500.00 | 79,559.52 | -2.28% | 29,121 |
| Feb 10, 2026 | 82,600.00 | 83,700.00 | 81,900.00 | 83,400.00 | 81,414.29 | 2.21% | 29,384 |