UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	97,600.00	99,200.00	95,300.00	97,500.00	88,571.34	27,564
2022-12-04	97,700.00	97,700.00	97,700.00	97,700.00	88,753.02	0
2022-12-02	98,400.00	98,400.00	94,900.00	97,700.00	88,753.02	45,483
2022-12-01	101,000.00	101,000.00	97,200.00	97,900.00	88,934.70	46,026
2022-11-30	94,500.00	101,500.00	94,100.00	98,500.00	89,479.76	107,284
2022-11-29	95,400.00	96,100.00	92,700.00	95,100.00	86,391.12	83,601
2022-11-28	89,000.00	113,000.00	88,400.00	95,400.00	86,663.64	591,106
2022-11-25	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-24	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-23	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-22	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-21	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-18	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-17	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-16	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-15	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-14	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-11	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-10	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-09	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-08	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-07	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-04	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-03	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-02	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-11-01	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-10-31	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-10-28	74,564.98	74,564.98	74,564.98	74,564.98	88,978.08	0
2022-10-27	72,918.74	74,661.81	72,918.74	74,564.98	88,978.08	62,940
2022-10-26	76,308.05	76,308.05	72,821.90	73,209.25	87,360.30	37,136
2022-10-25	76,889.08	77,179.59	72,725.06	74,952.33	89,440.31	77,765
2022-10-24	77,470.10	77,954.30	76,017.54	76,889.08	91,751.42	26,756
2022-10-21	80,859.42	80,859.42	76,501.73	76,792.24	91,635.87	62,418
2022-10-20	85,894.98	86,088.65	80,859.42	80,859.42	96,489.22	48,970
2022-10-19	85,313.95	87,928.57	84,442.41	85,604.46	102,151.46	33,404
2022-10-18	85,217.11	86,088.65	83,764.55	85,313.95	101,804.79	19,604
2022-10-17	83,958.22	85,120.28	83,570.87	83,861.39	100,071.45	18,573
2022-10-14	86,185.49	87,444.38	84,732.93	85,023.44	101,458.12	22,657
2022-10-13	88,606.43	88,800.10	84,248.74	84,248.74	100,533.67	16,274
2022-10-12	81,537.29	88,993.78	81,053.10	88,606.43	105,733.69	58,349
2022-10-11	83,474.04	83,667.72	80,568.91	81,537.29	97,298.11	23,205
2022-10-07	82,989.85	84,732.93	81,634.12	84,345.58	100,649.23	31,420
2022-10-06	80,278.40	83,280.36	79,503.69	83,086.69	99,147.00	43,891
2022-10-05	82,602.50	84,829.76	79,116.34	79,406.86	94,755.88	43,469
2022-10-04	82,602.50	83,667.72	81,343.61	81,730.96	97,529.22	48,429
2022-09-30	82,311.99	82,796.18	80,375.23	80,859.42	96,489.22	33,754
2022-09-29	85,701.30	87,638.06	82,893.01	83,086.69	99,147.00	36,382
2022-09-28	87,250.71	87,638.06	82,893.01	84,636.09	100,995.90	50,114
2022-09-27	87,153.87	88,219.08	83,667.72	87,444.38	104,347.02	67,815
2022-09-26	94,029.34	94,126.18	87,444.38	87,638.06	104,578.13	86,844
2022-09-23	100,711.14	103,132.08	95,578.74	95,772.42	114,284.84	65,972
2022-09-22	100,226.94	103,132.08	98,290.19	101,679.51	121,333.74	51,159
2022-09-21	107,973.95	108,458.15	101,195.33	102,647.89	122,489.30	86,882
2022-09-20	108,942.33	111,847.47	107,489.77	108,942.33	130,000.44	45,455
2022-09-19	109,426.52	110,879.09	107,489.77	108,458.15	129,422.66	71,207
2022-09-16	106,037.20	108,942.33	104,100.45	108,942.33	130,000.44	187,615
2022-09-15	105,068.83	107,973.95	104,100.45	106,037.20	126,533.76	83,895
2022-09-14	98,290.19	106,037.20	97,806.01	102,647.89	122,489.30	73,905
2022-09-13	102,163.70	102,647.89	98,290.19	101,195.33	120,755.97	59,572
2022-09-12	79,553.03	79,553.03	79,553.03	79,553.03	94,930.30	0

← NewerPage 17 of 22 · 1,276 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.