UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	56,600.00	57,600.00	56,600.00	57,000.00	53,044.64	17,095
2023-08-10	57,600.00	57,600.00	56,200.00	56,600.00	52,672.39	21,141
2023-08-09	56,200.00	58,600.00	56,200.00	57,700.00	53,696.06	19,152
2023-08-08	57,300.00	58,000.00	56,200.00	56,500.00	52,579.33	23,406
2023-08-07	58,300.00	58,300.00	57,000.00	57,500.00	53,509.94	18,182
2023-08-04	58,400.00	59,600.00	57,400.00	57,800.00	53,789.12	16,338
2023-08-03	59,000.00	59,200.00	54,900.00	58,100.00	54,068.31	34,464
2023-08-02	59,500.00	61,000.00	58,400.00	59,000.00	54,905.85	27,961
2023-08-01	60,600.00	60,600.00	58,900.00	59,700.00	55,557.28	39,611
2023-07-31	57,000.00	61,000.00	56,500.00	60,200.00	56,022.58	94,225
2023-07-28	53,900.00	55,800.00	53,300.00	55,100.00	51,276.48	24,334
2023-07-27	53,800.00	54,700.00	52,800.00	54,200.00	50,438.94	25,323
2023-07-26	60,000.00	60,000.00	52,900.00	54,100.00	50,345.88	119,563
2023-07-25	61,300.00	61,300.00	59,800.00	60,600.00	56,394.83	27,674
2023-07-24	60,600.00	61,800.00	59,200.00	60,800.00	56,580.95	37,624
2023-07-21	61,500.00	61,800.00	60,800.00	61,100.00	56,860.13	18,729
2023-07-20	61,400.00	62,700.00	61,000.00	62,400.00	58,069.92	18,646
2023-07-19	62,300.00	62,400.00	61,100.00	61,400.00	57,139.31	20,034
2023-07-18	63,000.00	63,500.00	61,500.00	61,700.00	57,418.49	25,205
2023-07-17	62,000.00	64,000.00	61,400.00	63,000.00	58,628.28	21,583
2023-07-14	63,200.00	63,200.00	61,200.00	62,400.00	58,069.92	33,174
2023-07-13	62,400.00	63,500.00	62,200.00	62,400.00	58,069.92	25,167
2023-07-12	62,500.00	63,000.00	61,800.00	62,400.00	58,069.92	13,971
2023-07-11	63,000.00	63,500.00	62,000.00	63,100.00	58,721.34	11,995
2023-07-10	60,900.00	64,900.00	60,900.00	62,500.00	58,162.98	20,253
2023-07-07	61,200.00	62,400.00	61,000.00	61,700.00	57,418.49	17,910
2023-07-06	64,100.00	64,100.00	61,200.00	62,000.00	57,697.68	46,205
2023-07-05	65,700.00	66,500.00	64,100.00	64,500.00	60,024.20	25,574
2023-07-04	67,900.00	67,900.00	64,500.00	65,200.00	60,675.62	29,082
2023-07-03	67,300.00	67,700.00	66,500.00	67,200.00	62,536.84	20,697
2023-06-30	66,300.00	67,900.00	65,900.00	67,300.00	62,629.90	27,337
2023-06-29	67,900.00	67,900.00	66,300.00	66,700.00	62,071.53	27,857
2023-06-28	69,700.00	69,900.00	67,700.00	67,900.00	63,188.26	35,054
2023-06-27	67,600.00	73,300.00	66,600.00	69,700.00	64,863.36	103,698
2023-06-26	68,000.00	68,600.00	67,000.00	67,500.00	62,816.02	20,468
2023-06-23	72,000.00	72,000.00	67,700.00	68,400.00	63,653.57	48,754
2023-06-22	71,200.00	72,000.00	70,000.00	70,700.00	65,793.96	32,610
2023-06-21	72,100.00	73,000.00	70,700.00	71,200.00	66,259.27	57,070
2023-06-20	70,400.00	72,600.00	70,100.00	72,300.00	67,282.94	68,669
2023-06-19	67,700.00	71,500.00	67,600.00	70,400.00	65,514.78	71,881
2023-06-16	68,300.00	69,200.00	67,000.00	68,500.00	63,746.63	33,772
2023-06-15	70,700.00	70,700.00	66,400.00	67,300.00	62,629.90	75,732
2023-06-14	65,600.00	71,600.00	65,600.00	70,300.00	65,421.72	128,311
2023-06-13	65,000.00	66,800.00	64,100.00	65,400.00	60,861.74	32,457
2023-06-12	66,000.00	66,100.00	64,000.00	64,800.00	60,303.38	34,673
2023-06-09	66,100.00	67,000.00	65,400.00	65,900.00	61,327.05	38,242
2023-06-08	64,700.00	65,700.00	63,600.00	65,400.00	60,861.74	46,322
2023-06-07	66,400.00	66,400.00	64,300.00	64,500.00	60,024.20	30,307
2023-06-06	65,500.00	65,500.00	65,500.00	65,500.00	60,954.80	0
2023-06-05	63,300.00	66,700.00	63,200.00	65,500.00	60,954.80	55,033
2023-06-02	61,000.00	63,000.00	60,500.00	62,700.00	58,349.10	30,130
2023-06-01	60,700.00	61,500.00	60,000.00	60,800.00	56,580.95	32,231
2023-05-31	62,100.00	62,500.00	60,700.00	60,700.00	56,487.89	29,639
2023-05-30	63,300.00	63,600.00	62,200.00	62,500.00	58,162.98	20,988
2023-05-26	63,600.00	64,500.00	63,100.00	63,300.00	58,907.47	23,294
2023-05-25	62,700.00	64,000.00	62,400.00	63,600.00	59,186.65	18,184
2023-05-24	63,000.00	63,300.00	62,000.00	62,600.00	58,256.04	14,041
2023-05-23	63,800.00	64,200.00	62,800.00	62,900.00	58,535.22	13,106
2023-05-22	63,100.00	63,800.00	62,900.00	63,800.00	59,372.77	13,172
2023-05-19	64,300.00	64,300.00	62,800.00	63,000.00	58,628.28	16,828

← NewerPage 14 of 22 · 1,270 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.