UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	64,300.00	64,300.00	62,800.00	63,000.00	58,628.28	16,828
2023-05-18	62,700.00	64,400.00	62,700.00	63,900.00	59,465.83	29,925
2023-05-17	60,500.00	63,600.00	60,100.00	62,700.00	58,349.10	36,191
2023-05-16	60,800.00	61,400.00	59,900.00	60,200.00	56,022.58	42,930
2023-05-15	61,400.00	61,400.00	60,000.00	60,800.00	56,580.95	30,206
2023-05-12	61,600.00	62,300.00	60,800.00	61,300.00	57,046.25	32,486
2023-05-11	62,600.00	62,900.00	61,900.00	62,000.00	57,697.68	43,329
2023-05-10	63,300.00	63,900.00	62,000.00	62,200.00	57,883.80	60,946
2023-05-09	64,500.00	65,300.00	62,500.00	63,400.00	59,000.53	33,979
2023-05-08	64,500.00	66,000.00	64,400.00	65,200.00	60,675.62	16,774
2023-05-04	66,000.00	66,400.00	64,100.00	64,400.00	59,931.13	39,980
2023-05-03	64,800.00	67,400.00	64,800.00	66,000.00	61,420.11	16,191
2023-05-02	64,500.00	66,000.00	64,400.00	66,000.00	61,420.11	14,698
2023-05-01	64,900.00	64,900.00	64,900.00	64,900.00	60,396.44	0
2023-04-28	66,800.00	66,900.00	64,700.00	64,900.00	60,396.44	21,811
2023-04-27	64,500.00	67,500.00	64,500.00	66,000.00	61,420.11	30,133
2023-04-26	65,500.00	66,700.00	64,800.00	65,600.00	61,047.86	29,802
2023-04-25	68,900.00	69,200.00	66,200.00	66,300.00	61,699.29	47,315
2023-04-24	69,600.00	70,700.00	68,700.00	69,100.00	64,304.99	23,279
2023-04-23	69,600.00	69,600.00	69,600.00	69,600.00	64,770.29	0
2023-04-21	71,000.00	71,000.00	68,700.00	69,600.00	64,770.29	46,396
2023-04-20	73,100.00	73,100.00	70,700.00	70,700.00	65,793.96	46,707
2023-04-19	72,200.00	74,000.00	72,100.00	73,500.00	68,399.66	29,446
2023-04-18	73,200.00	73,200.00	71,800.00	72,300.00	67,282.94	23,520
2023-04-17	72,000.00	73,900.00	71,300.00	73,200.00	68,120.48	44,273
2023-04-14	72,600.00	73,000.00	71,100.00	71,400.00	66,445.39	60,830
2023-04-13	73,900.00	73,900.00	72,300.00	72,300.00	67,282.94	28,596
2023-04-12	74,200.00	74,600.00	72,900.00	73,900.00	68,771.91	31,658
2023-04-11	71,900.00	74,200.00	71,500.00	73,700.00	68,585.79	38,650
2023-04-10	72,300.00	73,200.00	71,300.00	71,900.00	66,910.69	29,537
2023-04-07	72,700.00	72,800.00	71,400.00	72,300.00	67,282.94	32,207
2023-04-06	73,700.00	74,700.00	71,600.00	72,200.00	67,189.87	52,370
2023-04-05	75,300.00	75,400.00	73,700.00	74,300.00	69,144.15	36,702
2023-04-04	76,100.00	77,200.00	75,000.00	75,300.00	70,074.76	34,931
2023-04-03	77,600.00	77,700.00	76,000.00	76,400.00	71,098.43	17,552
2023-04-02	77,500.00	77,500.00	77,500.00	77,500.00	72,122.10	0
2023-03-31	77,000.00	78,300.00	76,200.00	77,500.00	72,122.10	28,498
2023-03-30	76,200.00	77,800.00	75,500.00	76,600.00	71,284.55	43,562
2023-03-29	74,900.00	76,000.00	74,200.00	75,800.00	70,540.06	65,150
2023-03-28	73,800.00	75,500.00	73,800.00	74,800.00	69,609.45	16,831
2023-03-27	74,900.00	75,100.00	73,000.00	74,200.00	69,051.09	12,283
2023-03-24	75,400.00	76,000.00	73,500.00	74,200.00	69,051.09	21,309
2023-03-23	76,100.00	78,100.00	74,900.00	75,200.00	69,981.70	42,604
2023-03-22	73,900.00	77,100.00	73,900.00	76,300.00	71,005.37	33,555
2023-03-21	71,900.00	73,300.00	71,700.00	73,300.00	68,213.54	16,521
2023-03-20	72,900.00	72,900.00	71,500.00	72,100.00	67,096.81	14,410
2023-03-17	73,100.00	73,200.00	71,600.00	72,500.00	67,469.06	30,460
2023-03-16	73,600.00	74,700.00	70,900.00	72,400.00	67,376.00	45,140
2023-03-15	75,200.00	76,300.00	74,000.00	74,900.00	69,702.52	17,923
2023-03-14	77,400.00	77,700.00	74,300.00	74,300.00	69,144.15	44,337
2023-03-13	79,500.00	79,500.00	76,000.00	77,400.00	72,029.03	40,470
2023-03-10	79,800.00	80,100.00	79,200.00	79,600.00	74,076.37	22,788
2023-03-09	83,000.00	84,200.00	80,000.00	80,600.00	75,006.98	41,015
2023-03-08	83,200.00	83,600.00	81,900.00	82,600.00	76,868.19	24,701
2023-03-07	82,300.00	85,200.00	82,300.00	83,600.00	77,798.80	46,785
2023-03-06	83,900.00	83,900.00	81,800.00	82,300.00	76,589.01	18,971
2023-03-03	83,500.00	83,500.00	82,100.00	83,100.00	77,333.50	12,503
2023-03-02	81,900.00	84,400.00	81,800.00	82,500.00	76,775.13	33,240
2023-02-28	82,600.00	83,100.00	81,400.00	81,900.00	76,216.77	23,131
2023-02-27	80,000.00	83,700.00	79,500.00	82,200.00	76,495.95	64,439

← NewerPage 15 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.