UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 64,500
+2,300 (3.70%)
At close: Aug 26, 2026
UNID Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 62,600.00 | 64,400.00 | 62,600.00 | 64,400.00 | 64,400.00 | 4.21% | 14,307 |
| Aug 7, 2026 | 62,200.00 | 62,500.00 | 61,100.00 | 61,800.00 | 61,800.00 | -0.16% | 7,035 |
| Aug 6, 2026 | 61,700.00 | 62,100.00 | 60,800.00 | 61,900.00 | 61,900.00 | 0.32% | 6,759 |
| Aug 5, 2026 | 61,300.00 | 61,800.00 | 60,900.00 | 61,700.00 | 61,700.00 | 2.49% | 10,507 |
| Aug 4, 2026 | 58,800.00 | 60,900.00 | 58,800.00 | 60,200.00 | 60,200.00 | 2.21% | 7,482 |
| Aug 3, 2026 | 60,000.00 | 60,400.00 | 58,400.00 | 58,900.00 | 58,900.00 | -2.32% | 14,470 |
| Jul 31, 2026 | 60,100.00 | 60,300.00 | 58,200.00 | 60,300.00 | 60,300.00 | 3.08% | 18,457 |
| Jul 30, 2026 | 56,000.00 | 59,900.00 | 56,000.00 | 58,500.00 | 58,500.00 | 1.56% | 20,745 |
| Jul 29, 2026 | 59,700.00 | 60,600.00 | 55,800.00 | 57,600.00 | 57,600.00 | -3.52% | 24,884 |
| Jul 28, 2026 | 61,500.00 | 62,400.00 | 58,800.00 | 59,700.00 | 59,700.00 | -4.33% | 18,058 |
| Jul 27, 2026 | 63,100.00 | 65,200.00 | 62,100.00 | 62,400.00 | 62,400.00 | -0.32% | 15,119 |
| Jul 24, 2026 | 62,200.00 | 64,000.00 | 61,400.00 | 62,600.00 | 62,600.00 | 0.97% | 15,146 |
| Jul 23, 2026 | 60,000.00 | 62,200.00 | 59,700.00 | 62,000.00 | 62,000.00 | 5.08% | 23,258 |
| Jul 22, 2026 | 60,800.00 | 62,700.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.83% | 22,827 |
| Jul 21, 2026 | 60,400.00 | 60,700.00 | 58,800.00 | 60,100.00 | 60,100.00 | - | 11,819 |
| Jul 20, 2026 | 61,800.00 | 63,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | -3.99% | 15,205 |
| Jul 16, 2026 | 61,700.00 | 63,500.00 | 61,700.00 | 62,600.00 | 62,600.00 | -0.32% | 9,655 |
| Jul 15, 2026 | 62,100.00 | 63,200.00 | 62,100.00 | 62,800.00 | 62,800.00 | 2.11% | 8,818 |
| Jul 14, 2026 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | -0.81% | 16,907 |
| Jul 13, 2026 | 64,500.00 | 65,800.00 | 61,500.00 | 62,000.00 | 62,000.00 | -3.88% | 22,209 |
| Jul 10, 2026 | 61,900.00 | 65,500.00 | 61,900.00 | 64,500.00 | 64,500.00 | 3.70% | 12,250 |
| Jul 9, 2026 | 62,400.00 | 63,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | -0.80% | 9,567 |
| Jul 8, 2026 | 64,200.00 | 65,100.00 | 62,000.00 | 62,700.00 | 62,700.00 | -2.49% | 16,531 |
| Jul 7, 2026 | 63,700.00 | 66,300.00 | 63,100.00 | 64,300.00 | 64,300.00 | -1.23% | 13,070 |
| Jul 6, 2026 | 65,000.00 | 66,000.00 | 63,400.00 | 65,100.00 | 65,100.00 | 0.93% | 9,825 |
| Jul 3, 2026 | 65,200.00 | 66,000.00 | 63,100.00 | 64,500.00 | 64,500.00 | 0.47% | 22,404 |
| Jul 2, 2026 | 63,800.00 | 66,800.00 | 62,900.00 | 64,200.00 | 64,200.00 | -1.08% | 17,653 |
| Jul 1, 2026 | 63,000.00 | 65,800.00 | 63,000.00 | 64,900.00 | 64,900.00 | 3.34% | 13,429 |
| Jun 30, 2026 | 64,500.00 | 64,700.00 | 62,200.00 | 62,800.00 | 62,800.00 | -2.18% | 11,227 |
| Jun 29, 2026 | 61,000.00 | 64,700.00 | 61,000.00 | 64,200.00 | 64,200.00 | 3.38% | 14,860 |
| 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 |