Skip to main content
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
+55.00 (1.79%)
At close: Dec 5, 2025

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,080.003,130.003,055.003,125.003,125.001.79%36,123
Dec 4, 20253,090.003,200.003,000.003,070.003,070.00-164,333
Dec 3, 20253,065.003,090.003,035.003,070.003,070.00-0.16%19,199
Dec 2, 20253,110.003,110.003,045.003,075.003,075.00-0.16%10,178
Dec 1, 20253,100.003,110.003,000.003,080.003,080.00-28,815
Nov 28, 20253,060.003,090.003,035.003,080.003,080.000.65%17,859
Nov 27, 20253,020.003,090.002,975.003,060.003,060.000.99%28,694
Nov 26, 20253,100.003,100.002,925.003,030.003,030.00-0.82%67,333
Nov 25, 20253,070.003,070.002,960.003,055.003,055.00-0.49%11,425
Nov 24, 20253,110.003,110.003,005.003,070.003,070.000.82%30,657
Nov 21, 20253,035.003,060.002,995.003,045.003,045.000.16%32,732
Nov 20, 20253,010.003,055.002,965.003,040.003,040.001.00%29,635
Nov 19, 20252,945.003,020.002,895.003,010.003,010.002.03%38,862
Nov 18, 20253,015.003,035.002,895.002,950.002,950.00-2.16%31,363
Nov 17, 20253,040.003,045.002,955.003,015.003,015.000.33%15,150
Nov 14, 20252,915.003,055.002,900.003,005.003,005.000.84%23,989
Nov 13, 20253,050.003,050.002,905.002,980.002,980.001.19%10,620
Nov 12, 20252,910.003,020.002,900.002,945.002,945.001.20%6,274
Nov 11, 20252,885.003,095.002,815.002,910.002,910.001.22%47,516
Nov 10, 20252,835.002,945.002,830.002,875.002,875.000.88%33,695
Nov 7, 20252,895.002,895.002,740.002,850.002,850.00-2.06%45,464
Nov 6, 20252,910.002,910.002,820.002,910.002,910.00-0.51%19,441
Nov 5, 20253,000.003,000.002,705.002,925.002,925.00-1.02%54,806
Nov 4, 20253,025.003,025.002,935.002,955.002,955.00-1.17%10,234
Nov 3, 20252,970.003,015.002,955.002,990.002,990.00-0.66%20,234
Oct 31, 20252,980.003,025.002,955.003,010.003,010.000.84%13,793
Oct 30, 20252,990.003,015.002,955.002,985.002,985.00-1.00%24,541
Oct 29, 20253,025.003,040.002,985.003,015.003,015.00-0.33%38,262
Oct 28, 20253,020.003,070.002,980.003,025.003,025.000.17%31,522
Oct 27, 20252,960.003,035.002,950.003,020.003,020.002.03%18,802
Oct 24, 20253,040.003,050.002,960.002,960.002,960.00-2.63%47,382
Oct 23, 20253,075.003,075.002,995.003,040.003,040.00-1.14%26,756
Oct 22, 20253,150.003,150.003,015.003,075.003,075.002.50%72,152
Oct 21, 20253,045.003,045.002,945.003,000.003,000.00-1.48%42,097
Oct 20, 20253,070.003,070.002,985.003,045.003,045.00-0.81%36,898
Oct 17, 20253,065.003,080.003,000.003,070.003,070.00-23,783
Oct 16, 20253,045.003,070.003,010.003,070.003,070.000.82%15,395
Oct 15, 20253,015.003,060.002,995.003,045.003,045.001.00%16,606
Oct 14, 20253,060.003,060.002,960.003,015.003,015.00-0.50%48,959
Oct 13, 20252,915.003,060.002,880.003,030.003,030.000.17%33,433
Oct 10, 20253,150.003,150.003,010.003,025.003,025.00-3.97%64,641
Oct 2, 20253,155.003,165.003,075.003,150.003,150.00-0.16%11,772
Oct 1, 20253,155.003,160.003,080.003,155.003,155.00-0.16%28,554
Sep 30, 20253,185.003,185.003,080.003,160.003,160.00-0.47%29,727
Sep 29, 20253,155.003,195.003,120.003,175.003,175.00-0.63%35,837
Sep 26, 20253,215.003,215.003,095.003,195.003,195.00-0.62%36,813
Sep 25, 20253,230.003,245.003,150.003,215.003,215.00-0.46%58,275
Sep 24, 20253,260.003,260.003,165.003,230.003,230.00-1.52%64,781
Sep 23, 20253,290.003,390.003,260.003,280.003,280.000.31%250,856
Sep 22, 20253,275.003,275.003,190.003,270.003,270.00-0.15%38,184
Sep 19, 20253,260.003,295.003,220.003,275.003,275.00-0.30%24,196
Sep 18, 20253,225.003,295.003,200.003,285.003,285.000.77%33,786
Sep 17, 20253,295.003,295.003,185.003,260.003,260.001.09%13,894
Sep 16, 20253,260.003,290.003,215.003,225.003,225.00-1.07%15,704
Sep 15, 20253,265.003,270.003,210.003,260.003,260.00-0.46%27,880
Sep 12, 20253,385.003,385.003,205.003,275.003,275.00-1.65%39,193
Sep 11, 20253,370.003,370.003,285.003,330.003,330.000.91%37,784
Sep 10, 20253,275.003,325.003,210.003,300.003,300.000.76%25,579
Sep 9, 20253,290.003,345.003,210.003,275.003,275.00-1.21%47,436
Sep 8, 20253,250.003,380.003,180.003,315.003,315.003.27%103,006
Sep 5, 20253,165.003,230.003,145.003,210.003,210.001.42%37,366
Sep 4, 20253,165.003,210.003,145.003,165.003,165.000.16%20,909
Sep 3, 20253,330.003,330.003,135.003,160.003,160.00-3.07%162,436
Sep 2, 20253,135.003,307.003,110.003,260.003,260.004.15%76,570
Sep 1, 20253,160.003,175.003,090.003,130.003,130.00-0.95%25,689
Aug 29, 20253,160.003,255.003,120.003,160.003,160.000.32%51,414
Aug 28, 20253,145.003,155.003,095.003,150.003,150.00-9,986
Aug 27, 20253,115.003,165.003,085.003,150.003,150.000.64%21,312
Aug 26, 20253,160.003,160.003,080.003,130.003,130.00-0.79%17,696
Aug 25, 20253,125.003,195.003,090.003,155.003,155.000.96%21,817
Aug 22, 20253,095.003,155.003,065.003,125.003,125.000.97%44,589
Aug 21, 20253,055.003,145.003,055.003,095.003,095.00-35,354
Aug 20, 20253,075.003,105.002,985.003,095.003,095.000.65%52,431
Aug 19, 20253,170.003,170.003,075.003,075.003,075.00-3.00%61,850
Aug 18, 20253,205.003,230.003,120.003,170.003,170.00-2.91%59,249
Aug 14, 20253,400.003,400.003,265.003,265.003,265.00-3.26%63,547
Aug 13, 20253,315.003,400.003,260.003,375.003,375.001.96%60,107
Aug 12, 20253,350.003,425.003,275.003,310.003,310.00-1.19%74,342
Aug 11, 20253,275.003,390.003,265.003,350.003,350.002.45%42,772
Aug 8, 20253,245.003,285.003,205.003,270.003,270.000.77%29,752
Aug 7, 20253,275.003,275.003,170.003,245.003,245.00-0.31%28,641
Aug 6, 20253,245.003,280.003,220.003,255.003,255.00-0.31%10,598
Aug 5, 20253,295.003,335.003,135.003,265.003,265.000.31%53,248
Aug 4, 20253,205.003,255.003,150.003,255.003,255.001.56%34,890
Aug 1, 20253,285.003,285.003,125.003,205.003,205.00-2.44%66,304
Jul 31, 20253,265.003,400.003,140.003,285.003,285.00-0.45%38,518
Jul 30, 20253,205.003,315.003,205.003,300.003,300.002.48%29,965
Jul 29, 20253,255.003,275.003,140.003,220.003,220.00-0.46%60,539
Jul 28, 20253,275.003,320.003,215.003,235.003,235.00-2.56%84,472
Jul 25, 20253,340.003,350.003,250.003,320.003,320.00-0.60%65,073
Jul 24, 20253,390.003,415.003,295.003,340.003,340.00-1.18%88,429
Jul 23, 20253,420.003,460.003,275.003,380.003,380.002.42%229,659
Jul 22, 20253,255.003,445.003,255.003,300.003,300.001.38%233,216
Jul 21, 20253,260.003,335.003,235.003,255.003,255.00-0.46%140,710
Jul 18, 20253,435.003,450.003,205.003,270.003,270.00-3.82%594,376
Jul 17, 20253,280.004,230.003,185.003,400.003,400.003.66%8,287,645
Jul 16, 20253,355.003,395.003,260.003,280.003,280.00-3.53%40,899
Jul 15, 20253,400.003,435.003,300.003,400.003,400.00-36,264
Jul 14, 20253,460.003,505.003,305.003,400.003,400.00-1.73%39,088
Jul 11, 20253,515.003,515.003,425.003,460.003,460.00-0.57%26,925