UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 51,300
-1,300 (-2.47%)
Oct 26, 2026, 1:16 PM KST
UNID Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 53,000.00 | 53,000.00 | 50,900.00 | 51,300.00 | 51,300.00 | -2.47% | 10,012 |
| Oct 23, 2026 | 54,100.00 | 54,100.00 | 52,400.00 | 52,600.00 | 52,600.00 | -2.95% | 14,293 |
| Oct 22, 2026 | 55,200.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | -1.99% | 19,978 |
| Oct 21, 2026 | 59,900.00 | 59,900.00 | 53,500.00 | 55,300.00 | 55,300.00 | -6.43% | 34,611 |
| Oct 20, 2026 | 61,000.00 | 61,200.00 | 58,900.00 | 59,100.00 | 59,100.00 | -3.27% | 7,087 |
| Oct 19, 2026 | 59,400.00 | 61,100.00 | 59,000.00 | 61,100.00 | 61,100.00 | 2.00% | 4,549 |
| Oct 16, 2026 | 58,800.00 | 60,700.00 | 58,800.00 | 59,900.00 | 59,900.00 | 1.87% | 4,242 |
| Oct 15, 2026 | 59,600.00 | 60,300.00 | 58,000.00 | 58,800.00 | 58,800.00 | -3.13% | 19,039 |
| Oct 14, 2026 | 60,600.00 | 62,000.00 | 60,000.00 | 60,700.00 | 60,700.00 | 1.00% | 4,595 |
| Oct 13, 2026 | 59,800.00 | 60,500.00 | 58,700.00 | 60,100.00 | 60,100.00 | -0.33% | 7,527 |
| Oct 12, 2026 | 61,200.00 | 61,800.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.47% | 10,734 |
| Oct 8, 2026 | 60,500.00 | 62,200.00 | 59,900.00 | 61,200.00 | 61,200.00 | 1.16% | 12,497 |
| Oct 7, 2026 | 60,900.00 | 61,400.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.66% | 5,213 |
| Oct 6, 2026 | 60,800.00 | 61,100.00 | 60,300.00 | 60,900.00 | 60,900.00 | 0.66% | 10,036 |
| Oct 2, 2026 | 60,200.00 | 61,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.00% | 7,680 |
| Oct 1, 2026 | 60,300.00 | 60,600.00 | 59,500.00 | 59,900.00 | 59,900.00 | 0.50% | 7,630 |
| Sep 30, 2026 | 60,600.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -1.00% | 7,835 |
| Sep 29, 2026 | 61,600.00 | 61,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | -1.79% | 10,454 |
| Sep 28, 2026 | 60,700.00 | 61,900.00 | 60,100.00 | 61,300.00 | 61,300.00 | 2.00% | 8,783 |
| Sep 23, 2026 | 60,100.00 | 60,400.00 | 59,800.00 | 60,100.00 | 60,100.00 | - | 6,183 |
| Sep 22, 2026 | 60,900.00 | 60,900.00 | 59,800.00 | 60,100.00 | 60,100.00 | -0.33% | 8,255 |
| Sep 21, 2026 | 61,200.00 | 61,400.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.17% | 5,756 |
| Sep 18, 2026 | 61,400.00 | 61,900.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.66% | 7,644 |
| Sep 17, 2026 | 61,200.00 | 61,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | -0.33% | 5,493 |
| Sep 16, 2026 | 61,900.00 | 62,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.81% | 8,520 |
| Sep 15, 2026 | 61,900.00 | 62,400.00 | 61,100.00 | 61,500.00 | 61,500.00 | -1.44% | 9,422 |
| Sep 14, 2026 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 62,400.00 | -0.79% | 5,377 |
| Sep 11, 2026 | 63,400.00 | 63,700.00 | 61,600.00 | 62,900.00 | 62,900.00 | -2.33% | 38,894 |
| Sep 10, 2026 | 64,600.00 | 65,800.00 | 63,800.00 | 64,400.00 | 64,400.00 | - | 18,986 |
| Sep 9, 2026 | 63,000.00 | 65,000.00 | 62,800.00 | 64,400.00 | 64,400.00 | 1.10% | 13,918 |
| Sep 8, 2026 | 65,000.00 | 65,200.00 | 63,700.00 | 63,700.00 | 63,700.00 | -1.39% | 9,575 |
| Sep 7, 2026 | 65,000.00 | 65,350.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.31% | 7,087 |
| Sep 4, 2026 | 65,000.00 | 66,000.00 | 63,800.00 | 64,800.00 | 64,800.00 | 0.15% | 13,648 |
| Sep 3, 2026 | 64,100.00 | 66,000.00 | 63,500.00 | 64,700.00 | 64,700.00 | 1.89% | 18,090 |
| Sep 2, 2026 | 66,000.00 | 66,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | -4.37% | 12,670 |
| Sep 1, 2026 | 65,900.00 | 67,300.00 | 65,700.00 | 66,400.00 | 66,400.00 | 0.15% | 10,149 |
| Aug 31, 2026 | 66,400.00 | 66,700.00 | 64,700.00 | 66,300.00 | 66,300.00 | -0.30% | 11,860 |
| Aug 28, 2026 | 63,300.00 | 66,800.00 | 62,800.00 | 66,500.00 | 66,500.00 | 5.06% | 20,194 |
| Aug 27, 2026 | 64,400.00 | 64,700.00 | 63,300.00 | 63,300.00 | 63,300.00 | -1.71% | 7,809 |
| Aug 26, 2026 | 62,400.00 | 64,700.00 | 62,400.00 | 64,400.00 | 64,400.00 | 3.54% | 14,855 |
| Aug 25, 2026 | 61,600.00 | 62,400.00 | 60,900.00 | 62,200.00 | 62,200.00 | 0.16% | 6,598 |
| Aug 24, 2026 | 61,400.00 | 62,300.00 | 60,400.00 | 62,100.00 | 62,100.00 | 1.31% | 6,053 |
| Aug 21, 2026 | 62,000.00 | 62,000.00 | 60,100.00 | 61,300.00 | 61,300.00 | -1.13% | 16,833 |
| Aug 20, 2026 | 62,800.00 | 63,300.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.32% | 14,636 |
| Aug 19, 2026 | 62,400.00 | 62,700.00 | 61,200.00 | 62,200.00 | 62,200.00 | -1.89% | 7,681 |
| Aug 18, 2026 | 64,200.00 | 64,200.00 | 62,700.00 | 63,400.00 | 63,400.00 | -0.78% | 13,294 |
| Aug 14, 2026 | 63,500.00 | 64,200.00 | 63,000.00 | 63,900.00 | 63,900.00 | 0.79% | 11,561 |
| Aug 13, 2026 | 63,900.00 | 64,600.00 | 63,100.00 | 63,400.00 | 63,400.00 | -0.63% | 10,386 |
| Aug 12, 2026 | 65,100.00 | 65,100.00 | 63,700.00 | 63,800.00 | 63,800.00 | -1.85% | 15,050 |
| Aug 11, 2026 | 64,100.00 | 65,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | 0.93% | 9,991 |