UNID Company Ltd. (KRX:014830)
South Korea
· Delayed Price · Currency is KRW 97,200
+5,600 (6.11%)
Apr 29, 2026, 12:10 PM KST
UNID Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92,400.00 | 94,800.00 | 91,200.00 | 91,600.00 | 91,600.00 | -0.87% | 48,969 |
| Apr 27, 2026 | 93,800.00 | 94,500.00 | 89,800.00 | 92,400.00 | 92,400.00 | -0.54% | 61,501 |
| Apr 24, 2026 | 101,600.00 | 101,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | -2.82% | 163,280 |
| Apr 23, 2026 | 91,000.00 | 95,800.00 | 90,300.00 | 95,600.00 | 95,600.00 | 11.29% | 172,472 |
| Apr 22, 2026 | 84,700.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | 0.47% | 30,199 |
| Apr 21, 2026 | 87,900.00 | 87,900.00 | 84,500.00 | 85,500.00 | 85,500.00 | -2.17% | 32,189 |
| Apr 20, 2026 | 87,800.00 | 88,300.00 | 86,000.00 | 87,400.00 | 87,400.00 | -0.34% | 22,448 |
| Apr 17, 2026 | 86,800.00 | 88,600.00 | 85,900.00 | 87,700.00 | 87,700.00 | 3.54% | 52,491 |
| Apr 16, 2026 | 85,000.00 | 85,800.00 | 84,300.00 | 84,700.00 | 84,700.00 | 0.71% | 17,164 |
| Apr 15, 2026 | 84,600.00 | 85,400.00 | 83,400.00 | 84,100.00 | 84,100.00 | -0.71% | 20,733 |
| Apr 14, 2026 | 85,000.00 | 85,200.00 | 81,700.00 | 84,700.00 | 84,700.00 | 0.83% | 35,944 |
| Apr 13, 2026 | 81,400.00 | 85,400.00 | 81,400.00 | 84,000.00 | 84,000.00 | 2.56% | 29,060 |
| Apr 10, 2026 | 81,600.00 | 82,200.00 | 81,100.00 | 81,900.00 | 81,900.00 | 0.49% | 12,539 |
| Apr 9, 2026 | 81,400.00 | 81,900.00 | 80,500.00 | 81,500.00 | 81,500.00 | 0.12% | 17,915 |
| Apr 8, 2026 | 81,800.00 | 82,100.00 | 80,500.00 | 81,400.00 | 81,400.00 | 0.62% | 28,053 |
| Apr 7, 2026 | 81,400.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,900.00 | -0.37% | 18,640 |
| Apr 6, 2026 | 81,500.00 | 84,000.00 | 80,800.00 | 81,200.00 | 81,200.00 | -0.25% | 13,996 |
| Apr 3, 2026 | 80,500.00 | 84,600.00 | 80,000.00 | 81,400.00 | 81,400.00 | 1.50% | 34,938 |
| Apr 2, 2026 | 83,100.00 | 83,500.00 | 79,200.00 | 80,200.00 | 80,200.00 | -3.26% | 21,184 |
| Apr 1, 2026 | 81,400.00 | 83,700.00 | 80,900.00 | 82,900.00 | 82,900.00 | 3.11% | 21,841 |
| Mar 31, 2026 | 82,000.00 | 82,000.00 | 79,700.00 | 80,400.00 | 80,400.00 | -0.86% | 17,514 |
| Mar 30, 2026 | 82,000.00 | 83,000.00 | 79,500.00 | 81,100.00 | 81,100.00 | -3.45% | 24,065 |
| Mar 27, 2026 | 82,300.00 | 84,700.00 | 79,500.00 | 84,000.00 | 82,000.00 | 0.84% | 25,061 |
| Mar 26, 2026 | 86,000.00 | 86,700.00 | 83,100.00 | 83,300.00 | 81,316.67 | -2.00% | 12,673 |
| Mar 25, 2026 | 84,200.00 | 85,400.00 | 83,500.00 | 85,000.00 | 82,976.19 | 1.55% | 28,069 |
| Mar 24, 2026 | 84,000.00 | 84,400.00 | 82,500.00 | 83,700.00 | 81,707.14 | 0.36% | 24,680 |
| Mar 23, 2026 | 84,600.00 | 85,000.00 | 82,500.00 | 83,400.00 | 81,414.29 | -2.91% | 26,196 |
| Mar 20, 2026 | 83,700.00 | 87,200.00 | 83,000.00 | 85,900.00 | 83,854.76 | 2.75% | 49,579 |
| Mar 19, 2026 | 84,000.00 | 85,000.00 | 82,700.00 | 83,600.00 | 81,609.52 | -0.12% | 20,862 |
| Mar 18, 2026 | 81,200.00 | 83,800.00 | 81,200.00 | 83,700.00 | 81,707.14 | 2.57% | 31,896 |
| Mar 17, 2026 | 83,000.00 | 83,600.00 | 81,300.00 | 81,600.00 | 79,657.14 | -1.21% | 30,413 |
| Mar 16, 2026 | 85,700.00 | 86,700.00 | 82,500.00 | 82,600.00 | 80,633.33 | -1.67% | 32,644 |
| Mar 13, 2026 | 88,000.00 | 88,000.00 | 81,200.00 | 84,000.00 | 82,000.00 | -1.75% | 59,922 |
| Mar 12, 2026 | 82,300.00 | 86,700.00 | 82,300.00 | 85,500.00 | 83,464.29 | 5.17% | 73,978 |
| Mar 11, 2026 | 82,400.00 | 85,200.00 | 80,700.00 | 81,300.00 | 79,364.29 | -0.37% | 96,357 |
| Mar 10, 2026 | 81,600.00 | 84,700.00 | 80,400.00 | 81,600.00 | 79,657.14 | -3.43% | 52,761 |
| Mar 9, 2026 | 82,100.00 | 88,800.00 | 81,200.00 | 84,500.00 | 82,488.10 | 7.51% | 208,105 |
| Mar 6, 2026 | 73,500.00 | 78,700.00 | 73,400.00 | 78,600.00 | 76,728.57 | 5.08% | 24,273 |
| Mar 5, 2026 | 73,800.00 | 76,800.00 | 73,600.00 | 74,800.00 | 73,019.05 | 4.18% | 51,230 |
| Mar 4, 2026 | 78,300.00 | 78,600.00 | 70,100.00 | 71,800.00 | 70,090.48 | -10.14% | 66,895 |
| Mar 3, 2026 | 85,500.00 | 85,800.00 | 79,900.00 | 79,900.00 | 77,997.62 | -2.68% | 55,380 |
| Feb 27, 2026 | 82,500.00 | 82,800.00 | 80,500.00 | 82,100.00 | 80,145.24 | -0.48% | 31,050 |
| Feb 26, 2026 | 84,400.00 | 85,100.00 | 82,500.00 | 82,500.00 | 80,535.71 | -1.79% | 42,945 |
| Feb 25, 2026 | 83,800.00 | 84,800.00 | 82,300.00 | 84,000.00 | 82,000.00 | 1.33% | 21,767 |
| Feb 24, 2026 | 81,800.00 | 83,900.00 | 80,500.00 | 82,900.00 | 80,926.19 | 1.59% | 31,587 |
| Feb 23, 2026 | 81,300.00 | 82,000.00 | 80,200.00 | 81,600.00 | 79,657.14 | 0.99% | 28,133 |
| Feb 20, 2026 | 81,200.00 | 81,300.00 | 79,700.00 | 80,800.00 | 78,876.19 | -0.25% | 33,510 |
| Feb 19, 2026 | 81,600.00 | 81,700.00 | 80,300.00 | 81,000.00 | 79,071.43 | 0.50% | 24,278 |
| Feb 13, 2026 | 81,000.00 | 81,800.00 | 79,800.00 | 80,600.00 | 78,680.95 | -1.95% | 23,535 |
| Feb 12, 2026 | 82,200.00 | 82,700.00 | 79,600.00 | 82,200.00 | 80,242.86 | 0.86% | 20,315 |
| Feb 11, 2026 | 83,800.00 | 83,800.00 | 81,400.00 | 81,500.00 | 79,559.52 | -2.28% | 29,121 |
| Feb 10, 2026 | 82,600.00 | 83,700.00 | 81,900.00 | 83,400.00 | 81,414.29 | 2.21% | 29,384 |
| Feb 9, 2026 | 80,800.00 | 82,200.00 | 79,900.00 | 81,600.00 | 79,657.14 | 2.00% | 24,952 |
| Feb 6, 2026 | 79,700.00 | 80,100.00 | 77,500.00 | 80,000.00 | 78,095.24 | -1.48% | 53,902 |
| Feb 5, 2026 | 81,500.00 | 82,000.00 | 80,200.00 | 81,200.00 | 79,266.67 | -1.34% | 32,615 |
| Feb 4, 2026 | 81,900.00 | 83,800.00 | 81,400.00 | 82,300.00 | 80,340.48 | - | 34,186 |
| Feb 3, 2026 | 80,800.00 | 82,500.00 | 79,900.00 | 82,300.00 | 80,340.48 | 3.65% | 35,281 |
| Feb 2, 2026 | 78,300.00 | 81,300.00 | 77,500.00 | 79,400.00 | 77,509.52 | -0.63% | 74,049 |
| Jan 30, 2026 | 81,800.00 | 81,800.00 | 78,000.00 | 79,900.00 | 77,997.62 | -2.44% | 58,072 |
| Jan 29, 2026 | 81,000.00 | 82,100.00 | 78,200.00 | 81,900.00 | 79,950.00 | 0.49% | 53,303 |
| Jan 28, 2026 | 79,100.00 | 81,600.00 | 78,600.00 | 81,500.00 | 79,559.52 | 2.90% | 52,610 |
| Jan 27, 2026 | 78,900.00 | 83,000.00 | 78,000.00 | 79,200.00 | 77,314.29 | 0.38% | 75,953 |
| Jan 26, 2026 | 77,800.00 | 79,900.00 | 75,700.00 | 78,900.00 | 77,021.43 | 2.47% | 109,778 |
| Jan 23, 2026 | 79,000.00 | 85,000.00 | 75,600.00 | 77,000.00 | 75,166.67 | 3.77% | 241,293 |
| Jan 22, 2026 | 72,000.00 | 75,000.00 | 72,000.00 | 74,200.00 | 72,433.33 | 3.34% | 56,002 |
| Jan 21, 2026 | 70,500.00 | 72,700.00 | 69,600.00 | 71,800.00 | 70,090.48 | 0.56% | 45,833 |
| Jan 20, 2026 | 69,800.00 | 72,400.00 | 69,700.00 | 71,400.00 | 69,700.00 | 1.85% | 28,754 |
| Jan 19, 2026 | 69,800.00 | 70,500.00 | 69,200.00 | 70,100.00 | 68,430.95 | 0.57% | 25,238 |
| Jan 16, 2026 | 72,000.00 | 72,500.00 | 69,200.00 | 69,700.00 | 68,040.48 | -3.19% | 22,755 |
| Jan 15, 2026 | 70,700.00 | 73,000.00 | 70,000.00 | 72,000.00 | 70,285.71 | 1.69% | 42,103 |
| Jan 14, 2026 | 68,800.00 | 70,900.00 | 68,400.00 | 70,800.00 | 69,114.29 | 2.76% | 23,247 |
| Jan 13, 2026 | 69,100.00 | 69,500.00 | 68,400.00 | 68,900.00 | 67,259.52 | -0.72% | 19,099 |
| Jan 12, 2026 | 66,600.00 | 69,400.00 | 66,300.00 | 69,400.00 | 67,747.62 | 4.52% | 36,417 |
| Jan 9, 2026 | 65,000.00 | 66,400.00 | 64,600.00 | 66,400.00 | 64,819.05 | 2.47% | 12,232 |
| Jan 8, 2026 | 66,400.00 | 66,400.00 | 64,700.00 | 64,800.00 | 63,257.14 | -2.41% | 22,784 |
| Jan 7, 2026 | 66,900.00 | 67,400.00 | 65,900.00 | 66,400.00 | 64,819.05 | -0.30% | 16,932 |
| Jan 6, 2026 | 66,800.00 | 67,600.00 | 66,500.00 | 66,600.00 | 65,014.29 | -0.60% | 17,077 |
| Jan 5, 2026 | 67,200.00 | 67,500.00 | 66,300.00 | 67,000.00 | 65,404.76 | - | 15,661 |
| Jan 2, 2026 | 67,300.00 | 67,600.00 | 66,400.00 | 67,000.00 | 65,404.76 | -0.30% | 13,790 |
| Dec 30, 2025 | 66,700.00 | 67,700.00 | 66,400.00 | 67,200.00 | 65,600.00 | 0.30% | 28,885 |
| Dec 29, 2025 | 68,900.00 | 68,900.00 | 66,500.00 | 67,000.00 | 65,404.76 | -1.62% | 16,799 |
| Dec 26, 2025 | 69,800.00 | 70,100.00 | 68,000.00 | 68,100.00 | 66,478.57 | -2.16% | 16,038 |
| Dec 24, 2025 | 69,600.00 | 69,900.00 | 69,000.00 | 69,600.00 | 67,942.86 | 0.43% | 8,278 |
| Dec 23, 2025 | 70,000.00 | 70,000.00 | 68,900.00 | 69,300.00 | 67,650.00 | -0.86% | 21,974 |
| Dec 22, 2025 | 69,600.00 | 70,100.00 | 69,400.00 | 69,900.00 | 68,235.71 | -0.14% | 10,087 |
| Dec 19, 2025 | 70,100.00 | 70,400.00 | 68,700.00 | 70,000.00 | 68,333.33 | 1.01% | 20,407 |
| Dec 18, 2025 | 69,000.00 | 70,000.00 | 68,500.00 | 69,300.00 | 67,650.00 | -1.00% | 18,690 |
| Dec 17, 2025 | 69,700.00 | 71,000.00 | 69,400.00 | 70,000.00 | 68,333.33 | 0.86% | 35,712 |
| Dec 16, 2025 | 69,000.00 | 70,900.00 | 68,100.00 | 69,400.00 | 67,747.62 | 0.73% | 33,916 |
| Dec 15, 2025 | 68,400.00 | 69,400.00 | 67,700.00 | 68,900.00 | 67,259.52 | 0.73% | 21,757 |
| Dec 12, 2025 | 67,500.00 | 68,500.00 | 67,200.00 | 68,400.00 | 66,771.43 | 1.94% | 10,730 |
| Dec 11, 2025 | 66,800.00 | 68,200.00 | 66,800.00 | 67,100.00 | 65,502.38 | - | 13,645 |
| Dec 10, 2025 | 67,300.00 | 67,500.00 | 66,900.00 | 67,100.00 | 65,502.38 | -0.15% | 9,118 |
| Dec 9, 2025 | 66,700.00 | 67,400.00 | 66,600.00 | 67,200.00 | 65,600.00 | 0.15% | 13,956 |
| Dec 8, 2025 | 67,700.00 | 67,700.00 | 66,300.00 | 67,100.00 | 65,502.38 | - | 17,675 |
| Dec 5, 2025 | 65,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 65,502.38 | 3.07% | 15,060 |
| Dec 4, 2025 | 66,000.00 | 66,100.00 | 65,000.00 | 65,100.00 | 63,550.00 | -1.21% | 10,679 |
| Dec 3, 2025 | 65,300.00 | 66,000.00 | 64,900.00 | 65,900.00 | 64,330.95 | 1.70% | 11,441 |
| Dec 2, 2025 | 65,200.00 | 65,900.00 | 64,500.00 | 64,800.00 | 63,257.14 | -0.31% | 13,427 |
| Dec 1, 2025 | 65,400.00 | 66,100.00 | 64,700.00 | 65,000.00 | 63,452.38 | -0.46% | 10,988 |