UNID Company Ltd. (KRX:014830)
South Korea
· Delayed Price · Currency is KRW 67,100
+2,000 (3.07%)
At close: Dec 5, 2025
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 70,800.00 | 71,700.00 | 70,400.00 | 71,200.00 | 71,200.00 | 0.71% | 10,411 |
| Oct 1, 2025 | 70,800.00 | 71,200.00 | 69,800.00 | 70,700.00 | 70,700.00 | 0.86% | 18,447 |
| Sep 30, 2025 | 71,000.00 | 71,700.00 | 69,800.00 | 70,100.00 | 70,100.00 | -2.37% | 46,017 |
| Sep 29, 2025 | 72,300.00 | 72,400.00 | 71,000.00 | 71,800.00 | 71,800.00 | - | 26,252 |
| Sep 26, 2025 | 73,600.00 | 73,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | -2.97% | 24,387 |
| Sep 25, 2025 | 73,800.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.14% | 11,121 |
| Sep 24, 2025 | 75,700.00 | 75,700.00 | 73,800.00 | 73,900.00 | 73,900.00 | -1.86% | 16,033 |
| Sep 23, 2025 | 75,500.00 | 75,700.00 | 74,700.00 | 75,300.00 | 75,300.00 | 0.40% | 11,788 |
| Sep 22, 2025 | 75,700.00 | 76,300.00 | 74,900.00 | 75,000.00 | 75,000.00 | -1.70% | 22,881 |
| Sep 19, 2025 | 76,500.00 | 76,600.00 | 75,100.00 | 76,300.00 | 76,300.00 | -0.52% | 22,520 |
| Sep 18, 2025 | 76,300.00 | 77,500.00 | 76,100.00 | 76,700.00 | 76,700.00 | -0.39% | 19,764 |
| Sep 17, 2025 | 76,300.00 | 77,400.00 | 76,000.00 | 77,000.00 | 77,000.00 | -0.26% | 13,728 |
| Sep 16, 2025 | 78,700.00 | 78,700.00 | 77,100.00 | 77,200.00 | 77,200.00 | -1.03% | 11,383 |
| Sep 15, 2025 | 78,000.00 | 78,800.00 | 77,400.00 | 78,000.00 | 78,000.00 | - | 9,051 |
| Sep 12, 2025 | 78,700.00 | 78,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -0.38% | 19,103 |
| Sep 11, 2025 | 77,800.00 | 78,600.00 | 77,200.00 | 78,300.00 | 78,300.00 | 0.51% | 27,711 |
| Sep 10, 2025 | 76,000.00 | 78,500.00 | 75,900.00 | 77,900.00 | 77,900.00 | 3.32% | 27,594 |
| Sep 9, 2025 | 74,600.00 | 75,800.00 | 74,500.00 | 75,400.00 | 75,400.00 | 0.53% | 15,982 |
| Sep 8, 2025 | 74,900.00 | 75,200.00 | 74,200.00 | 75,000.00 | 75,000.00 | 0.13% | 12,436 |
| Sep 5, 2025 | 74,900.00 | 74,900.00 | 74,000.00 | 74,900.00 | 74,900.00 | 0.81% | 9,648 |
| Sep 4, 2025 | 73,600.00 | 74,700.00 | 73,600.00 | 74,300.00 | 74,300.00 | 0.54% | 11,308 |
| Sep 3, 2025 | 73,800.00 | 74,400.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.27% | 15,320 |
| Sep 2, 2025 | 75,300.00 | 75,300.00 | 72,600.00 | 74,100.00 | 74,100.00 | 0.14% | 18,727 |
| Sep 1, 2025 | 76,000.00 | 76,000.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.63% | 17,625 |
| Aug 29, 2025 | 77,000.00 | 77,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | -0.91% | 8,519 |
| Aug 28, 2025 | 75,500.00 | 77,400.00 | 75,500.00 | 76,700.00 | 76,700.00 | 1.05% | 16,723 |
| Aug 27, 2025 | 76,300.00 | 76,500.00 | 75,800.00 | 75,900.00 | 75,900.00 | - | 8,677 |
| Aug 26, 2025 | 75,900.00 | 76,600.00 | 75,600.00 | 75,900.00 | 75,900.00 | 0.13% | 8,074 |
| Aug 25, 2025 | 75,600.00 | 76,400.00 | 75,500.00 | 75,800.00 | 75,800.00 | 0.53% | 5,754 |
| Aug 22, 2025 | 76,100.00 | 76,800.00 | 74,900.00 | 75,400.00 | 75,400.00 | -0.92% | 19,476 |
| Aug 21, 2025 | 75,800.00 | 77,800.00 | 75,800.00 | 76,100.00 | 76,100.00 | - | 29,497 |
| Aug 20, 2025 | 76,100.00 | 76,800.00 | 74,700.00 | 76,100.00 | 76,100.00 | -0.91% | 15,816 |
| Aug 19, 2025 | 78,700.00 | 78,700.00 | 76,700.00 | 76,800.00 | 76,800.00 | -2.17% | 18,930 |
| Aug 18, 2025 | 78,000.00 | 78,800.00 | 76,300.00 | 78,500.00 | 78,500.00 | 0.64% | 23,442 |
| Aug 14, 2025 | 78,400.00 | 78,500.00 | 77,700.00 | 78,000.00 | 78,000.00 | -0.26% | 12,748 |
| Aug 13, 2025 | 78,300.00 | 78,900.00 | 77,500.00 | 78,200.00 | 78,200.00 | -0.13% | 13,945 |
| Aug 12, 2025 | 78,200.00 | 78,900.00 | 77,500.00 | 78,300.00 | 78,300.00 | 0.77% | 23,455 |
| Aug 11, 2025 | 79,600.00 | 79,600.00 | 77,600.00 | 77,700.00 | 77,700.00 | -2.26% | 32,825 |
| Aug 8, 2025 | 79,800.00 | 80,400.00 | 79,000.00 | 79,500.00 | 79,500.00 | -0.25% | 15,151 |
| Aug 7, 2025 | 80,500.00 | 81,000.00 | 78,900.00 | 79,700.00 | 79,700.00 | -1.36% | 52,263 |
| Aug 6, 2025 | 80,300.00 | 81,100.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.12% | 16,150 |
| Aug 5, 2025 | 81,800.00 | 81,800.00 | 79,600.00 | 80,900.00 | 80,900.00 | -0.12% | 43,538 |
| Aug 4, 2025 | 80,000.00 | 81,300.00 | 79,000.00 | 81,000.00 | 81,000.00 | 1.38% | 17,659 |
| Aug 1, 2025 | 83,700.00 | 83,700.00 | 79,000.00 | 79,900.00 | 79,900.00 | -5.11% | 55,221 |
| Jul 31, 2025 | 84,900.00 | 85,300.00 | 83,600.00 | 84,200.00 | 84,200.00 | -0.36% | 19,488 |
| Jul 30, 2025 | 84,000.00 | 84,800.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.60% | 14,913 |
| Jul 29, 2025 | 84,100.00 | 84,500.00 | 82,600.00 | 84,000.00 | 84,000.00 | -0.12% | 20,768 |
| Jul 28, 2025 | 85,900.00 | 85,900.00 | 83,600.00 | 84,100.00 | 84,100.00 | -2.21% | 34,401 |
| Jul 25, 2025 | 88,000.00 | 89,000.00 | 85,300.00 | 86,000.00 | 86,000.00 | -2.16% | 35,878 |
| Jul 24, 2025 | 86,900.00 | 89,700.00 | 86,800.00 | 87,900.00 | 87,900.00 | 2.93% | 82,209 |
| Jul 23, 2025 | 86,800.00 | 86,900.00 | 84,800.00 | 85,400.00 | 85,400.00 | -0.70% | 28,224 |
| Jul 22, 2025 | 86,900.00 | 88,900.00 | 85,600.00 | 86,000.00 | 86,000.00 | -0.46% | 36,880 |
| Jul 21, 2025 | 86,100.00 | 87,100.00 | 85,800.00 | 86,400.00 | 86,400.00 | 1.89% | 31,035 |
| Jul 18, 2025 | 88,100.00 | 88,100.00 | 83,500.00 | 84,800.00 | 84,800.00 | -3.85% | 103,111 |
| Jul 17, 2025 | 88,200.00 | 88,900.00 | 87,200.00 | 88,200.00 | 88,200.00 | 0.23% | 23,283 |
| Jul 16, 2025 | 89,700.00 | 90,000.00 | 87,800.00 | 88,000.00 | 88,000.00 | -1.68% | 25,900 |
| Jul 15, 2025 | 89,500.00 | 89,800.00 | 88,300.00 | 89,500.00 | 89,500.00 | 0.56% | 41,728 |
| Jul 14, 2025 | 91,900.00 | 92,000.00 | 88,200.00 | 89,000.00 | 89,000.00 | -3.58% | 79,302 |
| Jul 11, 2025 | 93,200.00 | 94,900.00 | 91,700.00 | 92,300.00 | 92,300.00 | 0.22% | 38,180 |