Skip to main content
UNION biometrics Co., Ltd. (KOSDAQ:203450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
+5.00 (0.16%)
Mar 10, 2026, 12:54 PM KST

UNION biometrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,025.003,040.002,915.003,035.003,035.00-1.78%40,625
Mar 6, 20263,085.003,100.003,025.003,090.003,090.000.16%35,560
Mar 5, 20263,070.003,170.003,010.003,085.003,085.00-0.32%112,831
Mar 4, 20263,130.003,195.002,890.003,095.003,095.00-3.73%119,988
Mar 3, 20263,200.003,820.003,065.003,215.003,215.00-0.62%1,965,228
Feb 27, 20263,220.003,265.003,160.003,235.003,235.00-0.31%45,187
Feb 26, 20263,315.003,315.003,215.003,245.003,245.00-1.82%45,999
Feb 25, 20263,320.003,355.003,265.003,305.003,305.00-0.45%47,995
Feb 24, 20263,315.003,335.003,270.003,320.003,320.000.15%37,958
Feb 23, 20263,295.003,320.003,220.003,315.003,315.001.84%35,598
Feb 20, 20263,220.003,280.003,180.003,255.003,255.001.24%38,957
Feb 19, 20263,285.003,285.003,155.003,215.003,215.00-2.13%79,246
Feb 13, 20263,370.003,370.003,240.003,285.003,285.00-2.67%89,218
Feb 12, 20263,385.003,400.003,325.003,375.003,375.00-0.30%34,434
Feb 11, 20263,415.003,415.003,325.003,385.003,385.000.15%38,497
Feb 10, 20263,380.003,395.003,330.003,380.003,380.000.60%28,791
Feb 9, 20263,460.003,500.003,355.003,360.003,360.00-1.75%64,144
Feb 6, 20263,405.003,420.003,240.003,420.003,420.00-0.29%66,122
Feb 5, 20263,405.003,485.003,380.003,430.003,430.00-0.87%65,993
Feb 4, 20263,350.003,470.003,300.003,460.003,460.004.06%73,807
Feb 3, 20263,330.003,350.003,280.003,325.003,325.000.30%59,430
Feb 2, 20263,340.003,340.003,235.003,315.003,315.00-0.90%95,778
Jan 30, 20263,470.003,470.003,320.003,345.003,345.00-2.48%71,838
Jan 29, 20263,460.003,465.003,345.003,430.003,430.00-0.87%134,506
Jan 28, 20263,500.003,500.003,390.003,460.003,460.00-0.14%138,561
Jan 27, 20263,540.003,575.003,455.003,465.003,465.00-4.55%146,640
Jan 26, 20263,650.003,650.003,440.003,630.003,630.00-0.55%262,002
Jan 23, 20263,970.003,970.003,500.003,650.003,650.00-520,225
Jan 22, 20263,190.003,720.003,120.003,650.003,650.0019.48%1,300,446
Jan 21, 20263,020.003,140.003,010.003,055.003,055.00-1.29%296,230
Jan 20, 20263,125.003,955.003,050.003,095.003,095.00-0.32%3,743,449
Jan 19, 20263,135.003,145.003,060.003,105.003,105.00-0.96%43,819
Jan 16, 20263,200.003,200.003,065.003,135.003,135.00-0.79%81,013
Jan 15, 20262,930.003,180.002,915.003,160.003,160.009.72%267,816
Jan 14, 20262,910.002,930.002,845.002,880.002,880.00-0.86%28,834
Jan 13, 20262,850.002,935.002,825.002,905.002,905.001.93%61,503
Jan 12, 20262,925.002,945.002,850.002,850.002,850.00-3.55%47,045
Jan 9, 20263,000.003,000.002,925.002,955.002,955.00-1.50%24,424
Jan 8, 20262,950.003,055.002,950.003,000.003,000.00-1.32%39,941
Jan 7, 20263,045.003,100.002,965.003,040.003,040.00-0.33%41,065
Jan 6, 20263,115.003,115.003,040.003,050.003,050.00-2.24%72,546
Jan 5, 20263,130.003,150.003,020.003,120.003,120.00-0.32%35,129
Jan 2, 20263,115.003,135.003,025.003,130.003,130.000.48%28,860
Dec 30, 20253,140.003,150.003,085.003,115.003,115.00-0.80%32,055
Dec 29, 20253,120.003,160.003,050.003,140.003,140.00-0.95%36,979
Dec 26, 20253,195.003,195.003,130.003,170.003,080.00-0.78%26,336
Dec 24, 20253,230.003,230.003,130.003,195.003,104.290.79%43,270
Dec 23, 20253,140.003,250.003,110.003,170.003,080.001.93%182,211
Dec 22, 20253,090.003,120.003,055.003,110.003,021.700.65%27,817
Dec 19, 20253,060.003,100.003,055.003,090.003,002.27-11,972
Dec 18, 20253,100.003,110.003,000.003,090.003,002.27-0.48%13,528
Dec 17, 20253,080.003,105.003,055.003,105.003,016.850.81%8,221
Dec 16, 20253,100.003,100.003,040.003,080.002,992.56-0.16%21,643
Dec 15, 20253,135.003,135.003,045.003,085.002,997.41-0.64%18,670
Dec 12, 20253,105.003,120.003,065.003,105.003,016.85-8,041
Dec 11, 20253,125.003,140.003,070.003,105.003,016.850.16%9,701
Dec 10, 20253,070.003,100.003,010.003,100.003,011.990.98%34,967
Dec 9, 20253,130.003,130.003,040.003,070.002,982.84-1.92%42,296
Dec 8, 20253,140.003,145.003,030.003,130.003,041.140.16%53,786
Dec 5, 20253,080.003,130.003,055.003,125.003,036.281.79%36,710
Dec 4, 20253,090.003,200.003,000.003,070.002,982.84-164,333
Dec 3, 20253,065.003,090.003,035.003,070.002,982.84-0.16%19,241
Dec 2, 20253,110.003,110.003,045.003,075.002,987.70-0.16%10,590
Dec 1, 20253,100.003,110.003,000.003,080.002,992.56-28,981
Nov 28, 20253,060.003,090.003,035.003,080.002,992.560.65%17,859
Nov 27, 20253,020.003,090.002,975.003,060.002,973.120.99%29,383
Nov 26, 20253,100.003,100.002,925.003,030.002,943.97-0.82%67,611
Nov 25, 20253,070.003,070.002,960.003,055.002,968.26-0.49%11,425
Nov 24, 20253,110.003,110.003,005.003,070.002,982.840.82%30,657
Nov 21, 20253,035.003,060.002,995.003,045.002,958.550.16%33,695
Nov 20, 20253,010.003,055.002,965.003,040.002,953.691.00%29,635
Nov 19, 20252,945.003,020.002,895.003,010.002,924.542.03%38,862
Nov 18, 20253,015.003,035.002,895.002,950.002,866.25-2.16%31,363
Nov 17, 20253,040.003,045.002,955.003,015.002,929.400.33%15,150
Nov 14, 20252,915.003,055.002,900.003,005.002,919.680.84%23,989
Nov 13, 20253,050.003,050.002,905.002,980.002,895.391.19%10,620
Nov 12, 20252,910.003,020.002,900.002,945.002,861.391.20%6,274
Nov 11, 20252,885.003,095.002,815.002,910.002,827.381.22%47,516
Nov 10, 20252,835.002,945.002,830.002,875.002,793.380.88%33,695
Nov 7, 20252,895.002,895.002,740.002,850.002,769.09-2.06%45,464
Nov 6, 20252,910.002,910.002,820.002,910.002,827.38-0.51%19,441
Nov 5, 20253,000.003,000.002,705.002,925.002,841.96-1.02%54,806
Nov 4, 20253,025.003,025.002,935.002,955.002,871.10-1.17%10,234
Nov 3, 20252,970.003,015.002,955.002,990.002,905.11-0.66%20,234
Oct 31, 20252,980.003,025.002,955.003,010.002,924.540.84%13,793
Oct 30, 20252,990.003,015.002,955.002,985.002,900.25-1.00%24,541
Oct 29, 20253,025.003,040.002,985.003,015.002,929.40-0.33%38,262
Oct 28, 20253,020.003,070.002,980.003,025.002,939.120.17%31,522
Oct 27, 20252,960.003,035.002,950.003,020.002,934.262.03%18,802
Oct 24, 20253,040.003,050.002,960.002,960.002,875.96-2.63%47,382
Oct 23, 20253,075.003,075.002,995.003,040.002,953.69-1.14%26,756
Oct 22, 20253,150.003,150.003,015.003,075.002,987.702.50%72,152
Oct 21, 20253,045.003,045.002,945.003,000.002,914.83-1.48%42,097
Oct 20, 20253,070.003,070.002,985.003,045.002,958.55-0.81%36,898
Oct 17, 20253,065.003,080.003,000.003,070.002,982.84-23,783
Oct 16, 20253,045.003,070.003,010.003,070.002,982.840.82%15,395
Oct 15, 20253,015.003,060.002,995.003,045.002,958.551.00%16,606
Oct 14, 20253,060.003,060.002,960.003,015.002,929.40-0.50%48,959
Oct 13, 20252,915.003,060.002,880.003,030.002,943.970.17%33,433
Oct 10, 20253,150.003,150.003,010.003,025.002,939.12-3.97%64,641