UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 92,000.00 | 93,400.00 | 90,900.00 | 90,900.00 | 86,600.36 | 25,991 |
| 2024-07-25 | 93,500.00 | 95,800.00 | 91,100.00 | 92,500.00 | 88,124.68 | 47,569 |
| 2024-07-24 | 100,300.00 | 107,000.00 | 90,300.00 | 95,000.00 | 90,506.43 | 233,693 |
| 2024-07-23 | 99,800.00 | 103,300.00 | 98,500.00 | 99,400.00 | 94,698.31 | 43,304 |
| 2024-07-22 | 94,800.00 | 98,700.00 | 92,800.00 | 98,400.00 | 93,745.61 | 28,065 |
| 2024-07-19 | 95,000.00 | 96,400.00 | 94,200.00 | 95,000.00 | 90,506.43 | 11,214 |
| 2024-07-18 | 96,600.00 | 98,000.00 | 94,000.00 | 95,800.00 | 91,268.59 | 39,126 |
| 2024-07-17 | 99,800.00 | 99,800.00 | 96,900.00 | 97,800.00 | 93,173.99 | 24,485 |
| 2024-07-16 | 102,300.00 | 104,500.00 | 98,400.00 | 99,100.00 | 94,412.50 | 26,126 |
| 2024-07-15 | 102,400.00 | 105,900.00 | 101,100.00 | 103,300.00 | 98,413.83 | 47,598 |
| 2024-07-12 | 96,700.00 | 102,500.00 | 96,600.00 | 102,000.00 | 97,175.32 | 55,225 |
| 2024-07-11 | 98,800.00 | 98,800.00 | 96,200.00 | 97,300.00 | 92,697.64 | 26,143 |
| 2024-07-10 | 97,400.00 | 97,900.00 | 95,600.00 | 97,900.00 | 93,269.26 | 20,992 |
| 2024-07-09 | 96,900.00 | 99,400.00 | 96,100.00 | 97,100.00 | 92,507.10 | 28,028 |
| 2024-07-08 | 95,700.00 | 96,900.00 | 94,200.00 | 96,500.00 | 91,935.48 | 25,579 |
| 2024-07-05 | 98,000.00 | 98,900.00 | 94,800.00 | 96,000.00 | 91,459.13 | 39,716 |
| 2024-07-04 | 98,500.00 | 99,500.00 | 92,500.00 | 98,000.00 | 93,364.53 | 37,200 |
| 2024-07-03 | 99,400.00 | 100,600.00 | 98,300.00 | 99,600.00 | 94,888.85 | 24,821 |
| 2024-07-02 | 101,900.00 | 103,600.00 | 98,200.00 | 98,800.00 | 94,126.69 | 35,875 |
| 2024-07-01 | 101,600.00 | 102,300.00 | 99,700.00 | 100,300.00 | 95,555.74 | 17,965 |
| 2024-06-28 | 98,200.00 | 102,900.00 | 97,200.00 | 101,500.00 | 96,698.98 | 49,009 |
| 2024-06-27 | 95,200.00 | 98,600.00 | 95,100.00 | 97,200.00 | 92,602.37 | 30,671 |
| 2024-06-26 | 94,400.00 | 97,800.00 | 93,400.00 | 95,700.00 | 91,173.32 | 53,090 |
| 2024-06-25 | 95,500.00 | 96,400.00 | 92,200.00 | 93,400.00 | 88,982.11 | 36,968 |
| 2024-06-24 | 101,900.00 | 103,600.00 | 92,100.00 | 95,500.00 | 90,982.78 | 111,256 |
| 2024-06-21 | 101,100.00 | 104,000.00 | 99,700.00 | 100,000.00 | 95,269.93 | 44,202 |
| 2024-06-20 | 101,300.00 | 101,800.00 | 99,600.00 | 101,800.00 | 96,984.78 | 43,644 |
| 2024-06-19 | 100,700.00 | 102,200.00 | 98,900.00 | 100,200.00 | 95,460.47 | 36,265 |
| 2024-06-18 | 103,000.00 | 103,900.00 | 98,500.00 | 100,700.00 | 95,936.82 | 56,856 |
| 2024-06-17 | 105,800.00 | 106,300.00 | 102,000.00 | 102,200.00 | 97,365.86 | 45,793 |
| 2024-06-14 | 103,300.00 | 107,300.00 | 102,500.00 | 106,300.00 | 101,271.93 | 58,950 |
| 2024-06-13 | 112,500.00 | 112,500.00 | 101,800.00 | 103,200.00 | 98,318.56 | 175,981 |
| 2024-06-12 | 115,800.00 | 116,500.00 | 110,200.00 | 111,500.00 | 106,225.97 | 41,950 |
| 2024-06-11 | 117,000.00 | 118,700.00 | 112,800.00 | 113,200.00 | 107,845.56 | 59,606 |
| 2024-06-10 | 109,700.00 | 116,500.00 | 109,000.00 | 116,500.00 | 110,989.46 | 77,401 |
| 2024-06-07 | 113,200.00 | 113,300.00 | 107,800.00 | 109,700.00 | 104,511.11 | 52,084 |
| 2024-06-05 | 111,700.00 | 113,200.00 | 108,600.00 | 112,100.00 | 106,797.59 | 37,414 |
| 2024-06-04 | 107,000.00 | 114,000.00 | 106,100.00 | 112,100.00 | 106,797.59 | 81,673 |
| 2024-06-03 | 109,900.00 | 110,800.00 | 106,000.00 | 106,900.00 | 101,843.55 | 43,454 |
| 2024-05-31 | 108,200.00 | 111,000.00 | 107,400.00 | 110,000.00 | 104,796.92 | 36,587 |
| 2024-05-30 | 110,800.00 | 111,300.00 | 107,800.00 | 109,100.00 | 103,939.49 | 40,219 |
| 2024-05-29 | 109,400.00 | 111,300.00 | 107,200.00 | 108,300.00 | 103,177.33 | 49,788 |
| 2024-05-28 | 111,000.00 | 111,500.00 | 108,100.00 | 110,000.00 | 104,796.92 | 59,400 |
| 2024-05-27 | 112,400.00 | 114,300.00 | 108,600.00 | 111,200.00 | 105,940.16 | 53,971 |
| 2024-05-24 | 112,000.00 | 113,900.00 | 110,300.00 | 112,000.00 | 106,702.32 | 48,163 |
| 2024-05-23 | 116,900.00 | 117,500.00 | 112,900.00 | 113,700.00 | 108,321.91 | 72,037 |
| 2024-05-22 | 112,000.00 | 118,200.00 | 111,200.00 | 115,400.00 | 109,941.49 | 169,461 |
| 2024-05-21 | 108,000.00 | 114,900.00 | 107,000.00 | 110,000.00 | 104,796.92 | 201,895 |
| 2024-05-20 | 103,000.00 | 107,500.00 | 103,000.00 | 104,000.00 | 99,080.72 | 67,677 |
| 2024-05-17 | 102,100.00 | 103,900.00 | 99,700.00 | 101,800.00 | 96,984.78 | 38,776 |
| 2024-05-16 | 103,100.00 | 104,300.00 | 101,300.00 | 103,500.00 | 98,604.37 | 52,824 |
| 2024-05-14 | 101,300.00 | 104,400.00 | 100,200.00 | 102,100.00 | 97,270.59 | 69,819 |
| 2024-05-13 | 98,000.00 | 100,900.00 | 97,500.00 | 99,000.00 | 94,317.23 | 41,602 |
| 2024-05-10 | 102,500.00 | 103,200.00 | 97,500.00 | 99,000.00 | 94,317.23 | 83,296 |
| 2024-05-09 | 106,300.00 | 109,500.00 | 102,200.00 | 102,900.00 | 98,032.75 | 89,804 |
| 2024-05-08 | 104,200.00 | 106,100.00 | 102,700.00 | 104,200.00 | 99,271.26 | 77,032 |
| 2024-05-07 | 98,400.00 | 108,200.00 | 96,500.00 | 106,300.00 | 101,271.93 | 173,295 |
| 2024-05-03 | 98,700.00 | 99,100.00 | 96,500.00 | 97,800.00 | 93,173.99 | 44,274 |
| 2024-05-02 | 96,500.00 | 100,000.00 | 95,400.00 | 98,900.00 | 94,221.96 | 68,669 |
| 2024-04-30 | 97,600.00 | 99,400.00 | 95,900.00 | 96,200.00 | 91,649.67 | 59,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2,000.0000 KRW |
| 2024-12-27 | 1,800.0000 KRW |
| 2023-12-27 | 1,600.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2021-12-29 | 1,699.9994 KRW |
| 2020-12-29 | 1,399.9995 KRW |
| 2019-12-27 | 1,199.9995 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.