UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 93,200.00 | 98,500.00 | 92,100.00 | 97,000.00 | 92,411.83 | 126,859 |
| 2024-04-26 | 93,700.00 | 94,600.00 | 90,600.00 | 92,000.00 | 87,648.33 | 94,011 |
| 2024-04-25 | 91,700.00 | 101,700.00 | 91,100.00 | 92,000.00 | 87,648.33 | 581,271 |
| 2024-04-24 | 82,400.00 | 89,500.00 | 81,700.00 | 87,900.00 | 83,742.27 | 115,432 |
| 2024-04-23 | 81,600.00 | 83,200.00 | 80,400.00 | 81,500.00 | 77,644.99 | 25,257 |
| 2024-04-22 | 82,100.00 | 83,200.00 | 80,400.00 | 81,400.00 | 77,549.72 | 19,026 |
| 2024-04-19 | 83,200.00 | 83,500.00 | 80,800.00 | 81,800.00 | 77,930.80 | 28,102 |
| 2024-04-18 | 84,000.00 | 84,400.00 | 82,200.00 | 83,000.00 | 79,074.04 | 25,448 |
| 2024-04-17 | 84,900.00 | 85,200.00 | 82,400.00 | 83,100.00 | 79,169.31 | 35,408 |
| 2024-04-16 | 87,000.00 | 87,600.00 | 84,800.00 | 84,900.00 | 80,884.17 | 28,388 |
| 2024-04-15 | 87,200.00 | 88,500.00 | 85,500.00 | 87,300.00 | 83,170.65 | 33,868 |
| 2024-04-12 | 86,300.00 | 88,800.00 | 85,700.00 | 87,500.00 | 83,361.19 | 40,809 |
| 2024-04-11 | 84,000.00 | 87,200.00 | 83,200.00 | 86,300.00 | 82,217.95 | 43,503 |
| 2024-04-09 | 87,100.00 | 87,600.00 | 84,100.00 | 85,300.00 | 81,265.25 | 42,353 |
| 2024-04-08 | 87,100.00 | 88,800.00 | 86,000.00 | 86,600.00 | 82,503.76 | 52,904 |
| 2024-04-05 | 85,000.00 | 87,400.00 | 84,900.00 | 86,500.00 | 82,408.49 | 36,789 |
| 2024-04-04 | 85,400.00 | 88,400.00 | 84,900.00 | 86,500.00 | 82,408.49 | 74,550 |
| 2024-04-03 | 81,700.00 | 86,500.00 | 80,200.00 | 84,700.00 | 80,693.63 | 85,951 |
| 2024-04-02 | 82,700.00 | 83,700.00 | 81,500.00 | 82,000.00 | 78,121.34 | 39,439 |
| 2024-04-01 | 81,400.00 | 83,100.00 | 81,100.00 | 82,500.00 | 78,597.69 | 48,805 |
| 2024-03-29 | 81,400.00 | 82,900.00 | 80,700.00 | 81,400.00 | 77,549.72 | 72,676 |
| 2024-03-28 | 78,100.00 | 82,200.00 | 76,700.00 | 81,400.00 | 77,549.72 | 123,708 |
| 2024-03-27 | 76,700.00 | 78,800.00 | 76,200.00 | 77,600.00 | 73,929.46 | 117,126 |
| 2024-03-26 | 71,300.00 | 75,500.00 | 71,300.00 | 74,500.00 | 70,976.10 | 57,437 |
| 2024-03-25 | 71,400.00 | 71,600.00 | 69,800.00 | 71,000.00 | 67,641.65 | 24,771 |
| 2024-03-22 | 70,800.00 | 71,500.00 | 69,200.00 | 70,900.00 | 67,546.38 | 42,496 |
| 2024-03-21 | 72,700.00 | 73,100.00 | 70,100.00 | 70,800.00 | 67,451.11 | 54,782 |
| 2024-03-20 | 72,400.00 | 72,400.00 | 70,500.00 | 71,500.00 | 68,118.00 | 27,832 |
| 2024-03-19 | 73,600.00 | 73,600.00 | 70,900.00 | 71,800.00 | 68,403.81 | 33,201 |
| 2024-03-18 | 75,600.00 | 76,400.00 | 72,900.00 | 73,500.00 | 70,023.40 | 40,674 |
| 2024-03-15 | 76,100.00 | 76,400.00 | 75,100.00 | 75,600.00 | 72,024.06 | 22,178 |
| 2024-03-14 | 73,900.00 | 77,600.00 | 73,500.00 | 76,100.00 | 72,500.41 | 48,170 |
| 2024-03-13 | 73,800.00 | 74,800.00 | 73,500.00 | 73,900.00 | 70,404.48 | 29,791 |
| 2024-03-12 | 74,300.00 | 74,700.00 | 73,500.00 | 74,400.00 | 70,880.83 | 31,709 |
| 2024-03-11 | 73,700.00 | 75,100.00 | 73,000.00 | 74,200.00 | 70,690.29 | 31,073 |
| 2024-03-08 | 79,200.00 | 79,200.00 | 73,600.00 | 74,200.00 | 70,690.29 | 99,315 |
| 2024-03-07 | 82,000.00 | 82,100.00 | 78,100.00 | 78,700.00 | 74,977.43 | 37,879 |
| 2024-03-06 | 82,000.00 | 83,600.00 | 81,000.00 | 81,900.00 | 78,026.07 | 49,414 |
| 2024-03-05 | 78,100.00 | 82,800.00 | 77,500.00 | 82,000.00 | 78,121.34 | 65,241 |
| 2024-03-04 | 77,900.00 | 78,500.00 | 76,200.00 | 77,500.00 | 73,834.19 | 20,992 |
| 2024-02-29 | 79,500.00 | 80,500.00 | 77,600.00 | 77,800.00 | 74,120.00 | 27,354 |
| 2024-02-28 | 77,200.00 | 80,000.00 | 77,200.00 | 79,000.00 | 75,263.24 | 34,314 |
| 2024-02-27 | 79,000.00 | 79,300.00 | 77,100.00 | 77,100.00 | 73,453.11 | 20,672 |
| 2024-02-26 | 78,500.00 | 80,400.00 | 76,700.00 | 78,500.00 | 74,786.89 | 32,574 |
| 2024-02-23 | 81,400.00 | 81,400.00 | 78,000.00 | 78,500.00 | 74,786.89 | 49,777 |
| 2024-02-22 | 80,400.00 | 82,000.00 | 78,200.00 | 81,500.00 | 77,644.99 | 59,929 |
| 2024-02-21 | 80,200.00 | 84,000.00 | 79,700.00 | 80,200.00 | 76,406.48 | 125,202 |
| 2024-02-20 | 75,900.00 | 79,400.00 | 75,300.00 | 79,100.00 | 75,358.51 | 79,502 |
| 2024-02-19 | 74,200.00 | 76,000.00 | 74,100.00 | 75,500.00 | 71,928.79 | 33,410 |
| 2024-02-16 | 73,700.00 | 74,600.00 | 71,500.00 | 74,200.00 | 70,690.29 | 46,724 |
| 2024-02-15 | 75,400.00 | 76,400.00 | 73,200.00 | 73,500.00 | 70,023.40 | 38,180 |
| 2024-02-14 | 73,500.00 | 76,500.00 | 73,500.00 | 75,300.00 | 71,738.25 | 27,679 |
| 2024-02-13 | 75,000.00 | 77,500.00 | 74,500.00 | 74,700.00 | 71,166.63 | 36,288 |
| 2024-02-12 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 71,452.44 | 0 |
| 2024-02-08 | 74,700.00 | 76,000.00 | 73,600.00 | 75,000.00 | 71,452.44 | 35,169 |
| 2024-02-07 | 74,800.00 | 77,500.00 | 73,600.00 | 74,700.00 | 71,166.63 | 61,888 |
| 2024-02-06 | 74,700.00 | 76,700.00 | 73,800.00 | 75,500.00 | 71,928.79 | 45,360 |
| 2024-02-05 | 75,400.00 | 77,100.00 | 73,600.00 | 75,400.00 | 71,833.52 | 45,440 |
| 2024-02-04 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 72,976.76 | 0 |
| 2024-02-02 | 76,900.00 | 78,300.00 | 76,000.00 | 76,600.00 | 72,976.76 | 66,855 |
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.