UNID Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	78,500.00	79,000.00	76,700.00	78,600.00	73,145.76	30,547
2023-11-07	77,400.00	78,500.00	75,000.00	78,500.00	73,052.70	53,479
2023-11-06	79,300.00	79,400.00	75,400.00	77,400.00	72,029.03	56,679
2023-11-05	79,200.00	79,200.00	79,200.00	79,200.00	73,704.13	0
2023-11-03	77,500.00	79,800.00	77,500.00	79,200.00	73,704.13	41,651
2023-11-02	75,900.00	78,500.00	75,800.00	78,100.00	72,680.46	53,472
2023-11-01	76,000.00	77,100.00	74,700.00	77,000.00	71,656.79	63,451
2023-10-31	73,500.00	77,700.00	72,900.00	76,200.00	70,912.31	262,037
2023-10-30	66,800.00	71,800.00	66,800.00	71,500.00	66,538.45	56,498
2023-10-29	67,700.00	67,700.00	67,700.00	67,700.00	63,002.14	0
2023-10-27	69,500.00	70,300.00	67,400.00	67,700.00	63,002.14	28,246
2023-10-26	67,500.00	70,600.00	66,800.00	69,100.00	64,304.99	47,189
2023-10-25	67,000.00	69,100.00	67,000.00	68,900.00	64,118.87	41,348
2023-10-24	67,800.00	69,000.00	66,100.00	67,100.00	62,443.78	43,729
2023-10-23	67,900.00	69,000.00	66,700.00	68,000.00	63,281.32	31,185
2023-10-20	70,600.00	70,600.00	66,800.00	69,500.00	64,677.23	58,399
2023-10-19	70,800.00	73,400.00	67,800.00	70,200.00	65,328.66	118,905
2023-10-18	66,900.00	70,800.00	66,400.00	70,800.00	65,887.02	86,177
2023-10-17	68,000.00	69,200.00	65,800.00	67,900.00	63,188.26	64,808
2023-10-16	69,800.00	71,100.00	67,000.00	68,000.00	63,281.32	254,038
2023-10-15	65,100.00	65,100.00	65,100.00	65,100.00	60,582.56	0
2023-10-13	62,900.00	66,600.00	62,600.00	65,100.00	60,582.56	100,826
2023-10-12	61,100.00	61,900.00	60,000.00	61,500.00	57,232.37	15,873
2023-10-11	57,400.00	61,100.00	57,400.00	60,600.00	56,394.83	21,286
2023-10-10	58,000.00	59,100.00	56,000.00	57,300.00	53,323.82	20,988
2023-10-06	55,900.00	57,600.00	55,900.00	57,200.00	53,230.76	9,520
2023-10-05	57,900.00	58,900.00	56,500.00	56,900.00	52,951.58	15,800
2023-10-04	60,100.00	60,700.00	57,700.00	57,800.00	53,789.12	24,179
2023-09-27	60,600.00	62,000.00	59,700.00	61,600.00	57,325.43	21,521
2023-09-26	63,300.00	63,900.00	60,600.00	61,000.00	56,767.07	20,113
2023-09-25	63,600.00	64,200.00	63,200.00	63,300.00	58,907.47	19,338
2023-09-22	62,400.00	63,600.00	61,000.00	63,200.00	58,814.41	24,744
2023-09-21	64,400.00	65,900.00	62,900.00	63,000.00	58,628.28	47,427
2023-09-20	63,500.00	65,000.00	62,600.00	64,200.00	59,745.01	24,891
2023-09-19	63,900.00	65,100.00	63,100.00	63,500.00	59,093.59	21,617
2023-09-18	64,700.00	65,300.00	63,400.00	63,900.00	59,465.83	22,749
2023-09-15	64,200.00	66,500.00	63,800.00	65,600.00	61,047.86	62,606
2023-09-14	63,000.00	64,200.00	62,100.00	63,600.00	59,186.65	34,990
2023-09-13	60,500.00	65,300.00	59,900.00	62,900.00	58,535.22	118,585
2023-09-12	60,700.00	60,800.00	59,300.00	60,200.00	56,022.58	22,037
2023-09-11	61,900.00	62,000.00	59,700.00	60,000.00	55,836.46	26,705
2023-09-08	60,000.00	64,200.00	59,100.00	61,300.00	57,046.25	98,885
2023-09-07	60,200.00	60,800.00	58,400.00	59,000.00	54,905.85	35,706
2023-09-06	60,000.00	61,700.00	59,600.00	60,100.00	55,929.52	41,237
2023-09-05	59,600.00	60,900.00	59,400.00	59,800.00	55,650.34	27,098
2023-09-04	58,200.00	61,000.00	56,700.00	59,900.00	55,743.40	71,630
2023-09-01	57,400.00	59,100.00	57,200.00	57,300.00	53,323.82	20,158
2023-08-31	57,700.00	58,500.00	56,500.00	58,100.00	54,068.31	24,930
2023-08-30	57,500.00	58,600.00	56,700.00	57,600.00	53,603.00	25,576
2023-08-29	58,600.00	58,600.00	57,100.00	57,400.00	53,416.88	42,000
2023-08-28	54,500.00	62,600.00	54,500.00	58,200.00	54,161.37	246,436
2023-08-25	54,200.00	54,200.00	53,400.00	53,700.00	49,973.63	12,368
2023-08-24	55,300.00	55,600.00	53,600.00	54,300.00	50,532.00	21,651
2023-08-23	53,800.00	56,400.00	53,400.00	55,400.00	51,555.67	22,651
2023-08-22	54,000.00	55,200.00	53,600.00	54,100.00	50,345.88	12,345
2023-08-21	53,700.00	54,900.00	52,900.00	54,400.00	50,625.06	21,289
2023-08-18	52,800.00	54,100.00	52,800.00	53,700.00	49,973.63	15,741
2023-08-17	51,900.00	54,000.00	51,000.00	54,000.00	50,252.82	28,810
2023-08-16	55,000.00	55,500.00	52,800.00	53,100.00	49,415.27	44,428
2023-08-14	57,000.00	57,400.00	54,900.00	55,800.00	51,927.91	51,424

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.