UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	102,163.70	102,163.70	98,774.38	101,195.33	120,755.97	44,259
2022-09-07	101,679.51	105,553.02	100,711.14	101,195.33	120,755.97	50,691
2022-09-06	97,806.01	102,647.89	97,321.82	101,679.51	121,333.74	33,694
2022-09-05	98,290.19	100,226.94	97,321.82	97,806.01	116,711.51	30,857
2022-09-04	76,127.30	76,127.30	76,127.30	76,127.30	90,842.39	0
2022-09-02	97,321.82	98,290.19	95,966.09	96,837.63	115,555.95	39,416
2022-09-01	99,742.76	101,195.33	96,159.76	96,837.63	115,555.95	80,581
2022-08-31	103,616.26	104,100.45	97,806.01	100,711.14	120,178.19	74,163
2022-08-30	104,584.64	108,458.15	103,616.26	104,100.45	124,222.65	53,724
2022-08-29	101,679.51	106,037.20	101,195.33	104,584.64	124,800.42	36,604
2022-08-26	104,584.64	107,973.95	104,100.45	105,553.02	125,955.99	70,225
2022-08-25	102,163.70	107,489.77	101,679.51	104,584.64	124,800.42	130,322
2022-08-24	99,742.76	106,037.20	99,742.76	100,711.14	120,178.19	104,488
2022-08-23	94,900.88	102,163.70	94,707.20	100,226.94	119,600.40	127,789
2022-08-22	93,641.99	96,547.12	93,448.31	95,385.07	113,822.61	72,137
2022-08-21	73,310.59	73,310.59	73,310.59	73,310.59	87,481.23	0
2022-08-19	94,900.88	95,675.58	93,254.64	93,254.64	111,280.38	24,515
2022-08-18	94,900.88	95,094.55	93,545.15	94,610.37	112,898.16	18,735
2022-08-17	96,643.96	97,321.82	94,900.88	94,997.72	113,360.39	34,919
2022-08-16	95,481.90	98,290.19	95,385.07	96,643.96	115,324.84	71,816
2022-08-12	95,385.07	96,450.28	94,223.02	95,288.23	113,707.05	37,517
2022-08-11	92,673.61	95,288.23	92,383.10	94,804.04	113,129.27	58,595
2022-08-10	93,254.64	94,319.85	92,383.10	92,576.77	110,471.48	26,495
2022-08-09	93,738.83	94,319.85	92,576.77	93,932.50	112,089.27	21,939
2022-08-08	94,707.20	95,385.07	93,060.96	93,545.15	111,627.04	34,759
2022-08-07	74,528.63	74,528.63	74,528.63	74,528.63	88,934.70	0
2022-08-05	93,835.66	94,997.72	93,060.96	94,804.04	113,129.27	27,415
2022-08-04	95,578.74	95,675.58	93,351.48	93,545.15	111,627.04	39,685
2022-08-03	90,833.70	94,900.88	90,252.67	94,513.53	112,782.61	72,247
2022-08-02	95,675.58	95,966.09	90,058.99	90,833.70	108,391.48	97,618
2022-08-01	93,835.66	97,321.82	91,802.07	94,513.53	112,782.61	112,887
2022-07-29	90,736.86	94,513.53	90,058.99	93,060.96	111,049.26	58,522
2022-07-28	89,671.65	91,317.88	88,896.95	90,058.99	107,467.03	43,279
2022-07-27	91,317.88	91,317.88	88,025.41	88,993.78	106,195.92	27,761
2022-07-26	91,511.56	92,479.94	90,736.86	91,027.38	108,622.59	13,135
2022-07-25	91,124.21	92,286.27	90,736.86	91,995.75	109,778.15	15,223
2022-07-24	71,559.66	71,559.66	71,559.66	71,559.66	85,391.85	0
2022-07-22	92,576.77	93,738.83	90,930.53	91,027.38	108,622.59	31,358
2022-07-21	92,189.42	93,157.80	91,608.40	92,576.77	110,471.48	24,591
2022-07-20	96,740.79	97,806.01	92,286.27	92,479.94	110,355.93	75,132
2022-07-19	93,835.66	97,806.01	92,092.59	95,772.42	114,284.84	62,996
2022-07-18	92,770.45	94,416.69	92,770.45	93,157.80	111,164.83	24,771
2022-07-15	93,932.50	95,966.09	92,092.59	92,286.27	110,124.82	59,524
2022-07-14	87,638.06	94,707.20	87,347.54	93,060.96	111,049.26	118,435
2022-07-13	85,798.14	88,025.41	84,151.90	88,025.41	105,040.36	84,798
2022-07-12	86,572.84	88,606.43	85,023.44	85,313.95	101,804.79	45,043
2022-07-11	86,282.33	90,640.02	84,732.93	87,250.71	104,115.91	83,312
2022-07-10	67,753.30	67,753.30	67,753.30	67,753.30	80,849.73	0
2022-07-08	85,313.95	87,734.89	85,313.95	86,185.49	102,844.79	68,498
2022-07-07	85,023.44	86,379.17	84,151.90	84,442.41	100,764.78	43,091
2022-07-06	87,541.22	88,703.27	84,248.74	84,248.74	100,533.67	71,070
2022-07-05	89,768.49	91,511.56	86,863.35	87,928.57	104,924.80	110,318
2022-07-04	92,479.94	93,448.31	88,509.60	91,511.56	109,200.37	29,200
2022-07-03	72,701.57	72,701.57	72,701.57	72,701.57	86,754.49	0
2022-07-01	93,351.48	94,997.72	91,802.07	92,479.94	110,355.93	29,263
2022-06-30	96,353.44	96,353.44	91,608.40	93,351.48	111,395.93	36,426
2022-06-29	95,385.07	97,321.82	94,900.88	95,578.74	114,053.72	23,102
2022-06-28	96,643.96	100,226.94	96,159.76	96,450.28	115,093.72	26,230
2022-06-27	96,353.44	97,806.01	95,288.23	96,643.96	115,324.84	23,889
2022-06-24	91,995.75	96,450.28	91,027.38	95,869.26	114,400.39	45,178

← NewerPage 18 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.