UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 74,500.00 | 77,000.00 | 73,500.00 | 76,500.00 | 72,881.49 | 60,512 |
| 2024-01-31 | 77,500.00 | 79,500.00 | 73,800.00 | 74,900.00 | 71,357.17 | 138,545 |
| 2024-01-30 | 76,000.00 | 78,700.00 | 73,700.00 | 75,700.00 | 72,119.33 | 87,411 |
| 2024-01-29 | 74,000.00 | 77,700.00 | 73,100.00 | 76,500.00 | 72,881.49 | 74,952 |
| 2024-01-26 | 74,800.00 | 74,800.00 | 71,500.00 | 74,000.00 | 70,499.75 | 46,199 |
| 2024-01-25 | 68,300.00 | 76,000.00 | 68,200.00 | 74,900.00 | 71,357.17 | 175,028 |
| 2024-01-24 | 67,500.00 | 70,000.00 | 67,200.00 | 68,200.00 | 64,974.09 | 39,184 |
| 2024-01-23 | 67,300.00 | 68,900.00 | 66,500.00 | 67,800.00 | 64,593.01 | 25,111 |
| 2024-01-22 | 69,000.00 | 69,300.00 | 66,800.00 | 67,700.00 | 64,497.74 | 28,480 |
| 2024-01-19 | 65,900.00 | 68,800.00 | 65,800.00 | 68,700.00 | 65,450.44 | 78,464 |
| 2024-01-18 | 61,500.00 | 65,400.00 | 61,500.00 | 65,000.00 | 61,925.45 | 45,493 |
| 2024-01-17 | 63,500.00 | 63,500.00 | 61,300.00 | 62,100.00 | 59,162.62 | 27,234 |
| 2024-01-16 | 62,600.00 | 64,500.00 | 61,800.00 | 63,200.00 | 60,210.59 | 29,258 |
| 2024-01-15 | 63,800.00 | 63,800.00 | 62,900.00 | 63,400.00 | 60,401.13 | 1,613 |
| 2024-01-12 | 63,600.00 | 64,100.00 | 62,900.00 | 63,800.00 | 60,782.21 | 16,727 |
| 2024-01-11 | 65,700.00 | 65,700.00 | 63,400.00 | 63,600.00 | 60,591.67 | 23,212 |
| 2024-01-10 | 65,100.00 | 65,600.00 | 64,100.00 | 65,600.00 | 62,497.07 | 18,357 |
| 2024-01-09 | 65,300.00 | 65,800.00 | 64,200.00 | 65,000.00 | 61,925.45 | 29,489 |
| 2024-01-08 | 66,000.00 | 66,300.00 | 64,900.00 | 65,200.00 | 62,115.99 | 17,389 |
| 2024-01-05 | 66,300.00 | 66,400.00 | 65,400.00 | 65,800.00 | 62,687.61 | 16,922 |
| 2024-01-04 | 66,600.00 | 66,900.00 | 65,600.00 | 66,000.00 | 62,878.15 | 15,950 |
| 2024-01-03 | 66,000.00 | 67,600.00 | 66,000.00 | 66,600.00 | 63,449.77 | 15,354 |
| 2024-01-02 | 67,600.00 | 68,100.00 | 66,000.00 | 66,200.00 | 63,068.69 | 30,861 |
| 2023-12-28 | 68,000.00 | 68,000.00 | 67,200.00 | 67,800.00 | 64,593.01 | 14,159 |
| 2023-12-27 | 69,100.00 | 70,100.00 | 67,700.00 | 68,100.00 | 64,878.82 | 23,641 |
| 2023-12-26 | 68,900.00 | 70,500.00 | 67,800.00 | 69,000.00 | 64,211.93 | 38,534 |
| 2023-12-22 | 69,200.00 | 69,200.00 | 67,600.00 | 68,600.00 | 63,839.69 | 35,327 |
| 2023-12-21 | 69,700.00 | 69,700.00 | 68,500.00 | 68,700.00 | 63,932.75 | 17,594 |
| 2023-12-20 | 69,700.00 | 70,200.00 | 68,800.00 | 69,600.00 | 64,770.29 | 27,746 |
| 2023-12-19 | 69,800.00 | 70,000.00 | 68,800.00 | 69,000.00 | 64,211.93 | 20,871 |
| 2023-12-18 | 69,800.00 | 70,800.00 | 69,200.00 | 69,700.00 | 64,863.36 | 18,448 |
| 2023-12-17 | 70,400.00 | 70,400.00 | 70,400.00 | 70,400.00 | 65,514.78 | 0 |
| 2023-12-15 | 68,800.00 | 70,400.00 | 68,300.00 | 70,400.00 | 65,514.78 | 31,121 |
| 2023-12-14 | 69,800.00 | 70,400.00 | 68,300.00 | 68,800.00 | 64,025.81 | 27,076 |
| 2023-12-13 | 70,300.00 | 70,400.00 | 69,000.00 | 69,600.00 | 64,770.29 | 31,288 |
| 2023-12-12 | 71,100.00 | 71,100.00 | 70,200.00 | 70,400.00 | 65,514.78 | 19,458 |
| 2023-12-11 | 71,000.00 | 72,000.00 | 70,200.00 | 70,800.00 | 65,887.02 | 10,074 |
| 2023-12-08 | 71,400.00 | 71,800.00 | 70,000.00 | 71,000.00 | 66,073.15 | 27,766 |
| 2023-12-07 | 71,100.00 | 72,100.00 | 70,700.00 | 71,300.00 | 66,352.33 | 9,972 |
| 2023-12-06 | 71,200.00 | 72,000.00 | 70,000.00 | 71,100.00 | 66,166.21 | 20,320 |
| 2023-12-05 | 71,500.00 | 72,100.00 | 70,200.00 | 71,200.00 | 66,259.27 | 35,718 |
| 2023-12-04 | 74,000.00 | 75,600.00 | 72,000.00 | 72,100.00 | 67,096.81 | 25,628 |
| 2023-12-01 | 75,400.00 | 75,500.00 | 72,000.00 | 73,000.00 | 67,934.36 | 46,772 |
| 2023-11-30 | 77,700.00 | 78,600.00 | 75,200.00 | 75,400.00 | 70,167.82 | 32,484 |
| 2023-11-29 | 77,500.00 | 79,000.00 | 77,000.00 | 77,500.00 | 72,122.10 | 36,614 |
| 2023-11-28 | 76,000.00 | 77,500.00 | 75,600.00 | 76,700.00 | 71,377.61 | 20,189 |
| 2023-11-27 | 75,800.00 | 77,300.00 | 75,100.00 | 75,600.00 | 70,353.94 | 16,571 |
| 2023-11-24 | 73,200.00 | 77,100.00 | 72,900.00 | 76,500.00 | 71,191.49 | 34,160 |
| 2023-11-23 | 75,600.00 | 76,200.00 | 72,500.00 | 73,800.00 | 68,678.85 | 52,321 |
| 2023-11-22 | 76,000.00 | 78,000.00 | 75,800.00 | 76,200.00 | 70,912.31 | 14,102 |
| 2023-11-21 | 77,100.00 | 78,400.00 | 76,500.00 | 77,100.00 | 71,749.85 | 15,842 |
| 2023-11-20 | 78,200.00 | 78,800.00 | 76,800.00 | 77,600.00 | 72,215.16 | 13,110 |
| 2023-11-19 | 78,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 72,680.46 | 0 |
| 2023-11-17 | 78,700.00 | 80,100.00 | 78,000.00 | 78,100.00 | 72,680.46 | 23,014 |
| 2023-11-16 | 78,800.00 | 79,400.00 | 77,100.00 | 78,700.00 | 73,238.82 | 26,044 |
| 2023-11-15 | 76,700.00 | 77,900.00 | 75,500.00 | 77,800.00 | 72,401.28 | 23,190 |
| 2023-11-14 | 74,900.00 | 77,100.00 | 73,900.00 | 75,600.00 | 70,353.94 | 25,573 |
| 2023-11-13 | 74,400.00 | 76,600.00 | 73,600.00 | 73,800.00 | 68,678.85 | 23,546 |
| 2023-11-10 | 74,300.00 | 76,300.00 | 74,000.00 | 74,500.00 | 69,330.27 | 19,957 |
| 2023-11-09 | 77,400.00 | 78,000.00 | 75,500.00 | 76,000.00 | 70,726.18 | 24,222 |
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.