UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 62,100
-900 (-1.43%)
Jun 26, 2026, 3:30 PM KST
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63,100.00 | 63,100.00 | 60,600.00 | 62,100.00 | 62,100.00 | -1.43% | 23,565 |
| Jun 25, 2026 | 63,200.00 | 63,900.00 | 62,600.00 | 63,000.00 | 63,000.00 | -0.47% | 17,927 |
| Jun 24, 2026 | 62,800.00 | 64,100.00 | 62,200.00 | 63,300.00 | 63,300.00 | 0.16% | 14,451 |
| Jun 23, 2026 | 65,800.00 | 66,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | -3.66% | 18,820 |
| Jun 22, 2026 | 67,000.00 | 67,100.00 | 65,400.00 | 65,600.00 | 65,600.00 | -1.50% | 8,904 |
| Jun 19, 2026 | 69,100.00 | 69,100.00 | 65,800.00 | 66,600.00 | 66,600.00 | -4.17% | 25,032 |
| Jun 18, 2026 | 70,500.00 | 71,200.00 | 67,800.00 | 69,500.00 | 69,500.00 | -1.42% | 27,971 |
| Jun 17, 2026 | 70,200.00 | 71,800.00 | 70,200.00 | 70,500.00 | 70,500.00 | -0.84% | 8,651 |
| Jun 16, 2026 | 70,300.00 | 71,300.00 | 69,600.00 | 71,100.00 | 71,100.00 | 0.85% | 14,752 |
| Jun 15, 2026 | 70,000.00 | 71,000.00 | 69,300.00 | 70,500.00 | 70,500.00 | 2.03% | 26,540 |
| Jun 12, 2026 | 72,900.00 | 73,600.00 | 69,100.00 | 69,100.00 | 69,100.00 | -5.34% | 31,934 |
| Jun 11, 2026 | 65,600.00 | 73,400.00 | 64,600.00 | 73,000.00 | 73,000.00 | 9.28% | 75,483 |
| Jun 10, 2026 | 65,800.00 | 67,200.00 | 65,400.00 | 66,800.00 | 66,800.00 | -0.60% | 21,355 |
| Jun 9, 2026 | 64,000.00 | 67,900.00 | 64,000.00 | 67,200.00 | 67,200.00 | 4.02% | 23,160 |
| Jun 8, 2026 | 63,600.00 | 65,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | -4.30% | 26,858 |
| Jun 5, 2026 | 70,000.00 | 70,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | -3.57% | 22,825 |
| Jun 4, 2026 | 68,000.00 | 70,200.00 | 67,700.00 | 70,000.00 | 70,000.00 | 1.89% | 15,926 |
| Jun 2, 2026 | 69,100.00 | 69,200.00 | 66,700.00 | 68,700.00 | 68,700.00 | -1.72% | 37,826 |
| Jun 1, 2026 | 70,000.00 | 71,500.00 | 65,500.00 | 69,900.00 | 69,900.00 | -1.96% | 41,776 |
| May 29, 2026 | 71,600.00 | 72,300.00 | 68,200.00 | 71,300.00 | 71,300.00 | -0.28% | 50,245 |
| May 28, 2026 | 70,800.00 | 71,800.00 | 70,000.00 | 71,500.00 | 71,500.00 | 1.42% | 26,554 |
| May 27, 2026 | 73,000.00 | 73,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | -2.35% | 27,282 |
| May 26, 2026 | 75,600.00 | 75,800.00 | 71,900.00 | 72,200.00 | 72,200.00 | -3.22% | 23,142 |
| May 22, 2026 | 73,600.00 | 75,500.00 | 73,300.00 | 74,600.00 | 74,600.00 | 2.75% | 20,288 |
| May 21, 2026 | 73,100.00 | 73,500.00 | 71,500.00 | 72,600.00 | 72,600.00 | 1.11% | 27,748 |
| May 20, 2026 | 73,500.00 | 73,500.00 | 70,500.00 | 71,800.00 | 71,800.00 | -2.71% | 29,222 |
| May 19, 2026 | 75,300.00 | 76,600.00 | 72,200.00 | 73,800.00 | 73,800.00 | -2.64% | 28,978 |
| May 18, 2026 | 76,900.00 | 78,200.00 | 73,700.00 | 75,800.00 | 75,800.00 | -4.05% | 27,871 |
| 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 |