UNID Company Ltd. (KRX:014830)
South Korea · Delayed Price · Currency is KRW 61,600
-100 (-0.16%)
Aug 6, 2026, 2:10 PM KST
UNID Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |