UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	80,900.00	80,900.00	78,900.00	79,500.00	73,983.31	247
2023-02-23	80,600.00	81,300.00	79,900.00	80,800.00	75,193.10	30,005
2023-02-22	82,500.00	82,700.00	80,400.00	80,500.00	74,913.92	28,827
2023-02-21	82,300.00	84,200.00	82,100.00	83,300.00	77,519.62	234
2023-02-20	83,800.00	83,800.00	81,700.00	82,300.00	76,589.01	46
2023-02-17	81,200.00	84,300.00	81,000.00	83,100.00	77,333.50	153
2023-02-16	80,300.00	82,200.00	80,100.00	81,900.00	76,216.77	150
2023-02-15	80,900.00	81,000.00	79,900.00	80,300.00	74,727.80	38
2023-02-14	81,000.00	81,400.00	80,000.00	80,600.00	75,006.98	40
2023-02-13	80,500.00	81,100.00	80,200.00	81,000.00	75,379.22	147
2023-02-10	80,900.00	80,900.00	80,000.00	80,500.00	74,913.92	23,059
2023-02-09	82,100.00	82,100.00	80,400.00	80,900.00	75,286.16	152
2023-02-08	81,400.00	83,300.00	81,400.00	82,100.00	76,402.89	110
2023-02-07	81,500.00	81,500.00	80,200.00	81,000.00	75,379.22	77
2023-02-06	80,800.00	81,100.00	79,800.00	81,000.00	75,379.22	448
2023-02-05	80,500.00	80,500.00	80,500.00	80,500.00	74,913.92	0
2023-02-03	82,700.00	82,900.00	80,400.00	80,500.00	74,913.92	553
2023-02-02	83,100.00	83,800.00	81,700.00	82,200.00	76,495.95	304
2023-02-01	85,600.00	85,600.00	82,900.00	83,000.00	77,240.44	214
2023-01-31	85,000.00	86,700.00	83,900.00	84,800.00	78,915.53	68
2023-01-30	87,300.00	87,600.00	85,500.00	85,600.00	79,660.02	10,802
2023-01-27	86,500.00	87,600.00	85,800.00	87,100.00	81,055.93	14
2023-01-26	87,500.00	87,500.00	85,600.00	86,500.00	80,497.56	15,924
2023-01-25	86,200.00	87,100.00	86,200.00	86,600.00	80,590.63	7,243
2023-01-20	86,500.00	87,200.00	85,300.00	86,200.00	80,218.38	14,076
2023-01-19	84,800.00	87,700.00	84,000.00	86,500.00	80,497.56	19,494
2023-01-18	87,100.00	87,700.00	84,400.00	85,100.00	79,194.71	21,173
2023-01-17	90,200.00	92,000.00	86,700.00	87,100.00	81,055.93	41,239
2023-01-16	85,000.00	90,500.00	84,900.00	89,000.00	82,824.08	103,694
2023-01-13	84,800.00	84,800.00	83,100.00	83,300.00	77,519.62	18,109
2023-01-12	84,300.00	85,000.00	83,200.00	84,800.00	78,915.53	15,039
2023-01-11	81,800.00	83,800.00	81,800.00	83,400.00	77,612.68	11,373
2023-01-10	81,900.00	84,400.00	81,600.00	82,400.00	76,682.07	39,420
2023-01-09	80,000.00	81,400.00	80,000.00	81,400.00	75,751.47	13,296
2023-01-06	79,600.00	80,100.00	78,500.00	79,700.00	74,169.43	13,382
2023-01-05	81,400.00	81,700.00	79,300.00	79,600.00	74,076.37	14,069
2023-01-04	78,700.00	81,100.00	78,700.00	80,800.00	75,193.10	10,043
2023-01-03	79,600.00	80,500.00	77,100.00	79,500.00	73,983.31	21,912
2023-01-02	81,500.00	83,400.00	80,100.00	80,300.00	74,727.80	20,359
2022-12-29	82,000.00	82,800.00	80,200.00	81,400.00	75,751.47	25,763
2022-12-28	83,400.00	83,400.00	82,300.00	82,500.00	76,775.13	10,677
2022-12-27	82,500.00	84,500.00	82,500.00	83,900.00	76,216.77	16,305
2022-12-26	83,400.00	83,900.00	82,900.00	82,900.00	75,308.35	13,555
2022-12-25	82,900.00	82,900.00	82,900.00	82,900.00	75,308.35	0
2022-12-23	85,100.00	85,500.00	82,800.00	82,900.00	75,308.35	27,690
2022-12-22	85,500.00	86,500.00	85,300.00	86,100.00	78,215.30	15,831
2022-12-21	87,000.00	87,400.00	85,200.00	85,200.00	77,397.72	16,036
2022-12-20	86,400.00	88,800.00	85,700.00	87,100.00	79,123.73	23,228
2022-12-19	88,700.00	89,900.00	86,400.00	86,700.00	78,760.36	36,324
2022-12-18	89,100.00	89,100.00	89,100.00	89,100.00	80,940.57	0
2022-12-16	90,000.00	91,300.00	89,000.00	89,100.00	80,940.57	30,336
2022-12-15	93,400.00	93,400.00	89,300.00	91,300.00	82,939.11	54,173
2022-12-14	94,600.00	94,800.00	93,200.00	93,500.00	84,937.64	14,759
2022-12-13	95,400.00	95,400.00	93,100.00	93,500.00	84,937.64	20,093
2022-12-12	96,000.00	96,700.00	94,600.00	95,000.00	86,300.28	30,566
2022-12-11	96,200.00	96,200.00	96,200.00	96,200.00	87,390.38	0
2022-12-09	97,000.00	97,500.00	95,500.00	96,200.00	87,390.38	28,456
2022-12-08	96,100.00	98,700.00	94,900.00	96,800.00	87,935.44	54,800
2022-12-07	96,300.00	99,600.00	95,600.00	96,800.00	87,935.44	49,217
2022-12-06	97,000.00	98,000.00	95,000.00	96,600.00	87,753.75	24,877

← NewerPage 16 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.