UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 79,000
-2,500 (-3.07%)
At close: May 15, 2026
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 81,400.00 | 81,400.00 | 78,300.00 | 79,000.00 | 79,000.00 | -3.07% | 46,082 |
| May 14, 2026 | 79,700.00 | 81,500.00 | 79,200.00 | 81,500.00 | 81,500.00 | 2.52% | 22,820 |
| May 13, 2026 | 80,100.00 | 80,300.00 | 78,500.00 | 79,500.00 | 79,500.00 | -1.12% | 32,953 |
| May 12, 2026 | 82,300.00 | 82,400.00 | 78,300.00 | 80,400.00 | 80,400.00 | -2.31% | 45,124 |
| May 11, 2026 | 84,100.00 | 85,400.00 | 82,000.00 | 82,300.00 | 82,300.00 | -2.60% | 45,077 |
| May 8, 2026 | 86,500.00 | 86,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | -0.82% | 39,994 |
| May 7, 2026 | 87,300.00 | 87,400.00 | 85,000.00 | 85,200.00 | 85,200.00 | -3.73% | 39,452 |
| May 6, 2026 | 90,700.00 | 90,700.00 | 87,600.00 | 88,500.00 | 88,500.00 | -2.21% | 44,757 |
| May 4, 2026 | 95,300.00 | 95,700.00 | 90,400.00 | 90,500.00 | 90,500.00 | -4.54% | 69,039 |
| Apr 30, 2026 | 96,100.00 | 97,700.00 | 93,600.00 | 94,800.00 | 94,800.00 | -3.27% | 49,918 |
| Apr 29, 2026 | 91,600.00 | 98,200.00 | 90,900.00 | 98,000.00 | 98,000.00 | 6.99% | 93,112 |
| Apr 28, 2026 | 92,400.00 | 94,800.00 | 91,200.00 | 91,600.00 | 91,600.00 | -0.87% | 48,969 |
| Apr 27, 2026 | 93,800.00 | 94,500.00 | 89,800.00 | 92,400.00 | 92,400.00 | -0.54% | 61,501 |
| Apr 24, 2026 | 101,600.00 | 101,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | -2.82% | 163,290 |
| 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% | 18,740 |
| 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% | 22,941 |
| 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 |