UNID Company Ltd. (KRX:014830)
South Korea
· Delayed Price · Currency is KRW 84,500
+5,900 (7.51%)
Mar 9, 2026, 3:30 PM KST
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82,100.00 | 88,800.00 | 81,200.00 | 84,500.00 | 84,500.00 | 7.51% | 208,105 |
| Mar 6, 2026 | 73,500.00 | 78,700.00 | 73,400.00 | 78,600.00 | 78,600.00 | 5.08% | 24,273 |
| Mar 5, 2026 | 73,800.00 | 76,800.00 | 73,600.00 | 74,800.00 | 74,800.00 | 4.18% | 51,230 |
| Mar 4, 2026 | 78,300.00 | 78,600.00 | 70,100.00 | 71,800.00 | 71,800.00 | -10.14% | 66,895 |
| Mar 3, 2026 | 85,500.00 | 85,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | -2.68% | 55,380 |
| Feb 27, 2026 | 82,500.00 | 82,800.00 | 80,500.00 | 82,100.00 | 82,100.00 | -0.48% | 31,050 |
| Feb 26, 2026 | 84,400.00 | 85,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | -1.79% | 42,945 |
| Feb 25, 2026 | 83,800.00 | 84,800.00 | 82,300.00 | 84,000.00 | 84,000.00 | 1.33% | 21,767 |
| Feb 24, 2026 | 81,800.00 | 83,900.00 | 80,500.00 | 82,900.00 | 82,900.00 | 1.59% | 31,587 |
| Feb 23, 2026 | 81,300.00 | 82,000.00 | 80,200.00 | 81,600.00 | 81,600.00 | 0.99% | 28,133 |
| Feb 20, 2026 | 81,200.00 | 81,300.00 | 79,700.00 | 80,800.00 | 80,800.00 | -0.25% | 33,510 |
| Feb 19, 2026 | 81,600.00 | 81,700.00 | 80,300.00 | 81,000.00 | 81,000.00 | 0.50% | 24,278 |
| Feb 13, 2026 | 81,000.00 | 81,800.00 | 79,800.00 | 80,600.00 | 80,600.00 | -1.95% | 23,535 |
| Feb 12, 2026 | 82,200.00 | 82,700.00 | 79,600.00 | 82,200.00 | 82,200.00 | 0.86% | 20,315 |
| Feb 11, 2026 | 83,800.00 | 83,800.00 | 81,400.00 | 81,500.00 | 81,500.00 | -2.28% | 29,121 |
| Feb 10, 2026 | 82,600.00 | 83,700.00 | 81,900.00 | 83,400.00 | 83,400.00 | 2.21% | 29,384 |
| Feb 9, 2026 | 80,800.00 | 82,200.00 | 79,900.00 | 81,600.00 | 81,600.00 | 2.00% | 24,951 |
| Feb 6, 2026 | 79,700.00 | 80,100.00 | 77,500.00 | 80,000.00 | 80,000.00 | -1.48% | 53,902 |
| Feb 5, 2026 | 81,500.00 | 82,000.00 | 80,200.00 | 81,200.00 | 81,200.00 | -1.34% | 32,615 |
| Feb 4, 2026 | 81,900.00 | 83,800.00 | 81,400.00 | 82,300.00 | 82,300.00 | - | 34,186 |
| Feb 3, 2026 | 80,800.00 | 82,500.00 | 79,900.00 | 82,300.00 | 82,300.00 | 3.65% | 35,281 |
| Feb 2, 2026 | 78,300.00 | 81,300.00 | 77,500.00 | 79,400.00 | 79,400.00 | -0.63% | 74,049 |
| Jan 30, 2026 | 81,800.00 | 81,800.00 | 78,000.00 | 79,900.00 | 79,900.00 | -2.44% | 58,072 |
| Jan 29, 2026 | 81,000.00 | 82,100.00 | 78,200.00 | 81,900.00 | 81,900.00 | 0.49% | 53,303 |
| Jan 28, 2026 | 79,100.00 | 81,600.00 | 78,600.00 | 81,500.00 | 81,500.00 | 2.90% | 52,610 |
| Jan 27, 2026 | 78,900.00 | 83,000.00 | 78,000.00 | 79,200.00 | 79,200.00 | 0.38% | 75,953 |
| Jan 26, 2026 | 77,800.00 | 79,900.00 | 75,700.00 | 78,900.00 | 78,900.00 | 2.47% | 109,778 |
| Jan 23, 2026 | 79,000.00 | 85,000.00 | 75,600.00 | 77,000.00 | 77,000.00 | 3.77% | 241,293 |
| Jan 22, 2026 | 72,000.00 | 75,000.00 | 72,000.00 | 74,200.00 | 74,200.00 | 3.34% | 56,002 |
| Jan 21, 2026 | 70,500.00 | 72,700.00 | 69,600.00 | 71,800.00 | 71,800.00 | 0.56% | 45,833 |
| Jan 20, 2026 | 69,800.00 | 72,400.00 | 69,700.00 | 71,400.00 | 71,400.00 | 1.85% | 28,754 |
| Jan 19, 2026 | 69,800.00 | 70,500.00 | 69,200.00 | 70,100.00 | 70,100.00 | 0.57% | 25,238 |
| Jan 16, 2026 | 72,000.00 | 72,500.00 | 69,200.00 | 69,700.00 | 69,700.00 | -3.19% | 22,755 |
| Jan 15, 2026 | 70,700.00 | 73,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 1.69% | 42,103 |
| Jan 14, 2026 | 68,800.00 | 70,900.00 | 68,400.00 | 70,800.00 | 70,800.00 | 2.76% | 23,247 |
| Jan 13, 2026 | 69,100.00 | 69,500.00 | 68,400.00 | 68,900.00 | 68,900.00 | -0.72% | 19,098 |
| Jan 12, 2026 | 66,600.00 | 69,400.00 | 66,300.00 | 69,400.00 | 69,400.00 | 4.52% | 36,417 |
| Jan 9, 2026 | 65,000.00 | 66,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 2.47% | 12,232 |
| Jan 8, 2026 | 66,400.00 | 66,400.00 | 64,700.00 | 64,800.00 | 64,800.00 | -2.41% | 22,784 |
| Jan 7, 2026 | 66,900.00 | 67,400.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.30% | 16,932 |
| Jan 6, 2026 | 66,800.00 | 67,600.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.60% | 17,077 |
| Jan 5, 2026 | 67,200.00 | 67,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | - | 15,661 |
| Jan 2, 2026 | 67,300.00 | 67,600.00 | 66,400.00 | 67,000.00 | 67,000.00 | -0.30% | 13,788 |
| Dec 30, 2025 | 66,700.00 | 67,700.00 | 66,400.00 | 67,200.00 | 67,200.00 | 0.30% | 28,885 |
| Dec 29, 2025 | 68,900.00 | 68,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -1.62% | 16,799 |
| Dec 26, 2025 | 69,800.00 | 70,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -2.16% | 16,038 |
| Dec 24, 2025 | 69,600.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 0.43% | 8,278 |
| Dec 23, 2025 | 70,000.00 | 70,000.00 | 68,900.00 | 69,300.00 | 69,300.00 | -0.86% | 21,974 |
| Dec 22, 2025 | 69,600.00 | 70,100.00 | 69,400.00 | 69,900.00 | 69,900.00 | -0.14% | 10,087 |
| Dec 19, 2025 | 70,100.00 | 70,400.00 | 68,700.00 | 70,000.00 | 70,000.00 | 1.01% | 20,407 |
| Dec 18, 2025 | 69,000.00 | 70,000.00 | 68,500.00 | 69,300.00 | 69,300.00 | -1.00% | 18,690 |
| Dec 17, 2025 | 69,700.00 | 71,000.00 | 69,400.00 | 70,000.00 | 70,000.00 | 0.86% | 35,712 |
| Dec 16, 2025 | 69,000.00 | 70,900.00 | 68,100.00 | 69,400.00 | 69,400.00 | 0.73% | 33,916 |
| Dec 15, 2025 | 68,400.00 | 69,400.00 | 67,700.00 | 68,900.00 | 68,900.00 | 0.73% | 21,757 |
| Dec 12, 2025 | 67,500.00 | 68,500.00 | 67,200.00 | 68,400.00 | 68,400.00 | 1.94% | 10,730 |
| Dec 11, 2025 | 66,800.00 | 68,200.00 | 66,800.00 | 67,100.00 | 67,100.00 | - | 13,645 |
| Dec 10, 2025 | 67,300.00 | 67,500.00 | 66,900.00 | 67,100.00 | 67,100.00 | -0.15% | 9,118 |
| Dec 9, 2025 | 66,700.00 | 67,400.00 | 66,600.00 | 67,200.00 | 67,200.00 | 0.15% | 13,956 |
| Dec 8, 2025 | 67,700.00 | 67,700.00 | 66,300.00 | 67,100.00 | 67,100.00 | - | 17,675 |
| Dec 5, 2025 | 65,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 67,100.00 | 3.07% | 15,058 |
| Dec 4, 2025 | 66,000.00 | 66,100.00 | 65,000.00 | 65,100.00 | 65,100.00 | -1.21% | 10,679 |
| Dec 3, 2025 | 65,300.00 | 66,000.00 | 64,900.00 | 65,900.00 | 65,900.00 | 1.70% | 11,441 |
| Dec 2, 2025 | 65,200.00 | 65,900.00 | 64,500.00 | 64,800.00 | 64,800.00 | -0.31% | 13,427 |
| Dec 1, 2025 | 65,400.00 | 66,100.00 | 64,700.00 | 65,000.00 | 65,000.00 | -0.46% | 10,988 |
| Nov 28, 2025 | 65,100.00 | 65,500.00 | 64,200.00 | 65,300.00 | 65,300.00 | 0.77% | 15,548 |
| Nov 27, 2025 | 64,700.00 | 65,300.00 | 64,200.00 | 64,800.00 | 64,800.00 | 0.15% | 11,413 |
| Nov 26, 2025 | 64,500.00 | 66,100.00 | 64,000.00 | 64,700.00 | 64,700.00 | 1.89% | 18,499 |
| Nov 25, 2025 | 64,800.00 | 64,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.63% | 12,888 |
| Nov 24, 2025 | 64,700.00 | 65,700.00 | 63,700.00 | 63,900.00 | 63,900.00 | -1.24% | 14,839 |
| Nov 21, 2025 | 65,900.00 | 66,000.00 | 64,600.00 | 64,700.00 | 64,700.00 | -3.29% | 17,830 |
| Nov 20, 2025 | 66,800.00 | 66,900.00 | 65,900.00 | 66,900.00 | 66,900.00 | 1.98% | 12,233 |
| Nov 19, 2025 | 66,300.00 | 66,400.00 | 65,000.00 | 65,600.00 | 65,600.00 | -0.15% | 15,161 |
| Nov 18, 2025 | 66,100.00 | 67,400.00 | 65,000.00 | 65,700.00 | 65,700.00 | -1.65% | 26,131 |
| Nov 17, 2025 | 67,800.00 | 67,800.00 | 65,500.00 | 66,800.00 | 66,800.00 | -1.04% | 13,588 |
| Nov 14, 2025 | 67,800.00 | 68,600.00 | 66,900.00 | 67,500.00 | 67,500.00 | -1.46% | 16,666 |
| Nov 13, 2025 | 68,400.00 | 69,400.00 | 67,800.00 | 68,500.00 | 68,500.00 | 0.15% | 17,825 |
| Nov 12, 2025 | 66,300.00 | 68,500.00 | 66,000.00 | 68,400.00 | 68,400.00 | 3.01% | 25,670 |
| Nov 11, 2025 | 67,400.00 | 67,800.00 | 66,000.00 | 66,400.00 | 66,400.00 | -1.19% | 13,693 |
| Nov 10, 2025 | 65,300.00 | 67,300.00 | 64,900.00 | 67,200.00 | 67,200.00 | 4.51% | 20,256 |
| Nov 7, 2025 | 65,600.00 | 65,600.00 | 63,600.00 | 64,300.00 | 64,300.00 | -2.28% | 37,129 |
| Nov 6, 2025 | 66,200.00 | 66,500.00 | 64,900.00 | 65,800.00 | 65,800.00 | -0.45% | 29,108 |
| Nov 5, 2025 | 67,000.00 | 67,000.00 | 64,600.00 | 66,100.00 | 66,100.00 | -1.64% | 41,894 |
| Nov 4, 2025 | 66,700.00 | 67,500.00 | 66,000.00 | 67,200.00 | 67,200.00 | 0.90% | 43,546 |
| Nov 3, 2025 | 67,600.00 | 68,200.00 | 66,300.00 | 66,600.00 | 66,600.00 | -0.89% | 41,268 |
| Oct 31, 2025 | 69,000.00 | 69,000.00 | 67,100.00 | 67,200.00 | 67,200.00 | -1.90% | 35,450 |
| Oct 30, 2025 | 70,200.00 | 70,200.00 | 68,300.00 | 68,500.00 | 68,500.00 | -2.28% | 33,834 |
| Oct 29, 2025 | 70,600.00 | 70,900.00 | 69,200.00 | 70,100.00 | 70,100.00 | -0.85% | 61,836 |
| Oct 28, 2025 | 71,900.00 | 71,900.00 | 70,300.00 | 70,700.00 | 70,700.00 | -1.94% | 56,579 |
| Oct 27, 2025 | 75,800.00 | 76,500.00 | 71,300.00 | 72,100.00 | 72,100.00 | -3.87% | 72,796 |
| Oct 24, 2025 | 75,700.00 | 75,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | 0.13% | 19,399 |
| Oct 23, 2025 | 75,500.00 | 76,000.00 | 74,300.00 | 74,900.00 | 74,900.00 | -0.79% | 12,422 |
| Oct 22, 2025 | 73,500.00 | 75,500.00 | 73,200.00 | 75,500.00 | 75,500.00 | 2.17% | 20,889 |
| Oct 21, 2025 | 75,500.00 | 75,500.00 | 73,300.00 | 73,900.00 | 73,900.00 | -1.20% | 32,877 |
| Oct 20, 2025 | 75,800.00 | 75,800.00 | 73,500.00 | 74,800.00 | 74,800.00 | -1.19% | 23,513 |
| Oct 17, 2025 | 76,600.00 | 76,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | -0.66% | 20,933 |
| Oct 16, 2025 | 77,500.00 | 77,500.00 | 76,200.00 | 76,200.00 | 76,200.00 | -0.65% | 26,919 |
| Oct 15, 2025 | 78,100.00 | 78,100.00 | 75,700.00 | 76,700.00 | 76,700.00 | -1.79% | 29,685 |
| Oct 14, 2025 | 79,000.00 | 79,600.00 | 77,400.00 | 78,100.00 | 78,100.00 | 0.26% | 37,124 |
| Oct 13, 2025 | 76,900.00 | 77,900.00 | 76,100.00 | 77,900.00 | 77,900.00 | 3.32% | 48,384 |
| Oct 10, 2025 | 72,700.00 | 76,100.00 | 71,500.00 | 75,400.00 | 75,400.00 | 5.90% | 45,505 |