Skip to main content
UNID btplus Co., Ltd. (KOSDAQ:446070)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
+20.00 (0.59%)
At close: Dec 5, 2025

UNID btplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,400.003,420.003,355.003,420.003,420.000.59%17,858
Dec 4, 20253,405.003,445.003,365.003,400.003,400.00-14,251
Dec 3, 20253,420.003,420.003,390.003,400.003,400.000.15%18,532
Dec 2, 20253,405.003,405.003,370.003,395.003,395.00-4,815
Dec 1, 20253,450.003,450.003,370.003,395.003,395.00-0.44%8,116
Nov 28, 20253,400.003,460.003,390.003,410.003,410.000.29%19,314
Nov 27, 20253,415.003,415.003,365.003,400.003,400.000.89%11,840
Nov 26, 20253,415.003,415.003,325.003,370.003,370.000.90%16,393
Nov 25, 20253,350.003,420.003,290.003,340.003,340.00-27,951
Nov 24, 20253,355.003,385.003,320.003,340.003,340.00-0.45%15,196
Nov 21, 20253,445.003,445.003,350.003,355.003,355.00-1.32%30,719
Nov 20, 20253,360.003,455.003,340.003,400.003,400.001.19%31,013
Nov 19, 20253,455.003,455.003,330.003,360.003,360.00-0.88%29,873
Nov 18, 20253,395.003,445.003,350.003,390.003,390.00-1.60%11,635
Nov 17, 20253,445.003,465.003,390.003,445.003,445.00-0.72%34,747
Nov 14, 20253,440.003,480.003,355.003,470.003,470.001.76%23,506
Nov 13, 20253,400.003,440.003,360.003,410.003,410.000.89%22,672
Nov 12, 20253,385.003,390.003,325.003,380.003,380.00-0.15%13,995
Nov 11, 20253,430.003,445.003,340.003,385.003,385.00-1.31%24,246
Nov 10, 20253,410.003,435.003,380.003,430.003,430.000.59%16,132
Nov 7, 20253,535.003,550.003,390.003,410.003,410.00-4.21%88,500
Nov 6, 20253,475.003,560.003,395.003,560.003,560.002.15%16,404
Nov 5, 20253,485.003,490.003,305.003,485.003,485.00-33,451
Nov 4, 20253,515.003,700.003,435.003,485.003,485.00-2.11%45,656
Nov 3, 20253,645.003,645.003,520.003,560.003,560.00-2.33%20,211
Oct 31, 20253,700.003,710.003,585.003,645.003,645.00-0.95%19,965
Oct 30, 20253,600.003,835.003,520.003,680.003,680.002.22%75,067
Oct 29, 20253,600.003,600.003,385.003,600.003,600.00-1.23%27,263
Oct 28, 20253,620.003,645.003,575.003,645.003,645.000.97%9,616
Oct 27, 20253,610.003,655.003,560.003,610.003,610.00-29,915
Oct 24, 20253,615.003,635.003,565.003,610.003,610.00-0.14%4,725
Oct 23, 20253,625.003,625.003,555.003,615.003,615.00-13,832
Oct 22, 20253,690.003,690.003,555.003,615.003,615.000.14%24,570
Oct 21, 20253,600.003,615.003,565.003,610.003,610.00-0.14%8,361
Oct 20, 20253,695.003,695.003,580.003,615.003,615.00-2.17%15,796
Oct 17, 20253,635.003,695.003,530.003,695.003,695.001.65%14,577
Oct 16, 20253,675.003,675.003,587.003,635.003,635.00-17,468
Oct 15, 20253,560.003,660.003,560.003,635.003,635.002.11%16,849
Oct 14, 20253,690.003,690.003,555.003,560.003,560.00-1.39%22,850
Oct 13, 20253,675.003,675.003,585.003,610.003,610.00-2.17%36,136
Oct 10, 20253,730.003,730.003,590.003,690.003,690.000.27%34,034
Oct 2, 20253,720.003,720.003,650.003,680.003,680.000.41%7,376
Oct 1, 20253,705.003,740.003,630.003,665.003,665.00-1.08%27,764
Sep 30, 20253,720.003,730.003,675.003,705.003,705.00-0.13%10,202
Sep 29, 20253,710.003,725.003,700.003,710.003,710.00-11,656
Sep 26, 20253,805.003,805.003,685.003,710.003,710.00-2.11%23,284
Sep 25, 20253,800.003,810.003,750.003,790.003,790.00-0.26%8,278
Sep 24, 20253,845.003,845.003,760.003,800.003,800.00-1.17%27,243
Sep 23, 20253,915.003,915.003,840.003,845.003,845.00-1.79%25,341
Sep 22, 20253,930.003,935.003,865.003,915.003,915.00-0.51%9,888
Sep 19, 20253,950.003,950.003,905.003,935.003,935.00-0.38%2,369
Sep 18, 20253,960.003,960.003,880.003,950.003,950.00-0.25%11,831
Sep 17, 20253,915.003,960.003,885.003,960.003,960.00-16,457
Sep 16, 20253,960.003,980.003,925.003,960.003,960.00-5,531
Sep 15, 20253,980.003,980.003,800.003,960.003,960.00-18,552
Sep 12, 20253,965.003,980.003,850.003,960.003,960.00-9,583
Sep 11, 20253,970.004,000.003,945.003,960.003,960.00-0.25%19,988
Sep 10, 20253,990.004,005.003,885.003,970.003,970.001.02%17,014
Sep 9, 20253,900.004,030.003,865.003,930.003,930.000.77%5,046
Sep 8, 20253,840.003,970.003,840.003,900.003,900.000.26%20,724
Sep 5, 20253,855.003,900.003,850.003,890.003,890.00-0.13%20,748
Sep 4, 20253,895.003,895.003,850.003,895.003,895.00-6,365
Sep 3, 20253,865.003,910.003,865.003,895.003,895.000.13%5,737
Sep 2, 20253,860.003,920.003,860.003,890.003,890.00-0.13%22,731
Sep 1, 20253,920.003,925.003,870.003,895.003,895.00-0.64%15,400
Aug 29, 20253,930.003,935.003,855.003,920.003,920.00-0.38%13,736
Aug 28, 20253,940.003,940.003,855.003,935.003,935.00-0.13%7,415
Aug 27, 20253,940.003,945.003,885.003,940.003,940.00-7,172
Aug 26, 20253,935.003,990.003,895.003,940.003,940.000.13%9,887
Aug 25, 20253,940.003,995.003,897.003,935.003,935.00-8,108
Aug 22, 20253,940.003,980.003,905.003,935.003,935.00-0.13%4,525
Aug 21, 20253,945.003,965.003,850.003,940.003,940.00-0.13%19,488
Aug 20, 20253,965.003,965.003,860.003,945.003,945.00-0.50%8,178
Aug 19, 20253,945.003,980.003,910.003,965.003,965.000.51%12,991
Aug 18, 20253,890.003,960.003,870.003,945.003,945.000.25%23,245
Aug 14, 20253,945.003,945.003,895.003,935.003,935.000.38%9,185
Aug 13, 20253,985.003,985.003,900.003,920.003,920.00-1.51%30,048
Aug 12, 20254,035.004,050.003,965.003,980.003,980.00-0.75%4,440
Aug 11, 20254,030.004,040.003,950.004,010.004,010.00-0.37%9,076
Aug 8, 20253,990.004,030.003,970.004,025.004,025.000.12%32,017
Aug 7, 20254,070.004,070.003,985.004,020.004,020.00-0.25%10,511
Aug 6, 20254,050.004,090.003,995.004,030.004,030.00-0.49%6,848
Aug 5, 20254,070.004,080.003,985.004,050.004,050.000.75%12,370
Aug 4, 20254,010.004,090.003,940.004,020.004,020.00-1.71%41,873
Aug 1, 20254,155.004,160.003,990.004,090.004,090.00-1.80%26,452
Jul 31, 20254,210.004,225.004,135.004,165.004,165.00-1.07%9,304
Jul 30, 20254,215.004,230.004,150.004,210.004,210.00-6,815
Jul 29, 20254,240.004,245.004,180.004,210.004,210.000.24%5,816
Jul 28, 20254,300.004,340.004,155.004,200.004,200.00-3.34%31,830
Jul 25, 20254,375.004,390.004,270.004,345.004,345.00-0.69%32,183
Jul 24, 20254,385.004,415.004,320.004,375.004,375.00-0.23%16,170
Jul 23, 20254,390.004,395.004,320.004,385.004,385.00-0.23%18,014
Jul 22, 20254,420.004,450.004,315.004,395.004,395.00-0.57%26,900
Jul 21, 20254,380.004,445.004,375.004,420.004,420.00-11,708
Jul 18, 20254,485.004,485.004,400.004,420.004,420.00-1.45%18,235
Jul 17, 20254,480.004,490.004,425.004,485.004,485.000.11%14,031
Jul 16, 20254,490.004,495.004,410.004,480.004,480.000.22%14,232
Jul 15, 20254,480.004,510.004,425.004,470.004,470.000.11%14,476
Jul 14, 20254,480.004,480.004,435.004,465.004,465.000.11%13,227
Jul 11, 20254,490.004,550.004,435.004,460.004,460.00-17,204