UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	96,837.63	98,290.19	89,090.62	91,995.75	109,778.15	85,031
2022-06-22	105,553.02	107,005.58	97,806.01	97,806.01	116,711.51	84,607
2022-06-21	108,458.15	108,458.15	105,553.02	105,553.02	125,955.99	26,813
2022-06-20	110,879.09	111,847.47	105,068.83	107,005.58	127,689.32	24,967
2022-06-17	106,037.20	111,847.47	105,068.83	109,910.72	131,156.01	26,740
2022-06-16	111,847.47	112,815.84	108,942.33	109,426.52	130,578.22	22,785
2022-06-15	110,394.90	111,847.47	108,458.15	109,910.72	131,156.01	25,446
2022-06-14	107,005.58	112,815.84	104,584.64	112,331.65	134,044.89	63,026
2022-06-13	110,394.90	112,815.84	109,426.52	109,426.52	130,578.22	37,156
2022-06-12	88,688.30	88,688.30	88,688.30	88,688.30	105,831.39	0
2022-06-10	113,784.22	114,752.59	112,331.65	112,815.84	134,622.68	34,265
2022-06-09	117,173.53	117,657.72	113,784.22	114,752.59	136,933.80	58,379
2022-06-08	119,594.48	120,562.85	115,720.97	118,141.91	140,978.26	73,581
2022-06-07	121,047.03	122,499.60	119,110.28	120,562.85	143,867.16	35,970
2022-06-06	94,778.49	94,778.49	94,778.49	94,778.49	113,098.78	0
2022-06-03	123,952.17	124,920.55	120,078.66	120,562.85	143,867.16	48,852
2022-06-02	122,499.60	127,341.49	117,657.72	123,467.98	147,333.83	120,875
2022-05-31	116,689.34	123,467.98	114,752.59	123,467.98	147,333.83	153,691
2022-05-30	120,562.85	121,531.23	114,268.41	114,752.59	136,933.80	61,705
2022-05-27	117,173.53	120,078.66	115,720.97	119,594.48	142,711.60	48,735
2022-05-26	112,331.65	118,626.10	111,363.27	115,236.78	137,511.58	80,346
2022-05-25	115,720.97	115,720.97	108,458.15	111,847.47	133,467.12	83,054
2022-05-24	118,141.91	118,141.91	114,268.41	114,268.41	136,356.02	27,435
2022-05-23	114,268.41	119,110.28	113,300.02	117,173.53	139,822.70	53,675
2022-05-20	114,752.59	115,720.97	113,300.02	113,784.22	135,778.24	41,977
2022-05-19	116,689.34	119,110.28	113,300.02	114,268.41	136,356.02	59,871
2022-05-18	122,983.80	122,983.80	118,626.10	119,110.28	142,133.81	26,594
2022-05-17	119,110.28	122,499.60	118,141.91	121,047.03	144,444.93	42,653
2022-05-16	118,626.10	119,594.48	117,173.53	118,141.91	140,978.26	42,016
2022-05-15	91,352.76	91,352.76	91,352.76	91,352.76	109,010.87	0
2022-05-13	119,110.28	119,594.48	115,236.78	116,205.16	138,667.14	32,596
2022-05-12	111,363.27	121,531.23	111,363.27	116,205.16	138,667.14	93,731
2022-05-11	111,847.47	115,236.78	109,910.72	114,268.41	136,356.02	44,687
2022-05-10	113,300.02	115,236.78	109,426.52	112,815.84	134,622.68	99,509
2022-05-09	113,948.87	113,948.87	106,029.34	106,029.34	126,524.38	83,586
2022-05-08	98,584.85	98,584.85	98,584.85	98,584.85	117,640.90	0
2022-05-06	119,594.48	127,341.49	119,110.28	125,404.73	149,644.95	154,769
2022-05-05	92,114.03	92,114.03	92,114.03	92,114.03	109,919.30	0
2022-05-04	119,594.48	121,531.23	116,689.34	117,173.53	139,822.70	39,513
2022-05-03	123,467.98	123,952.17	116,205.16	118,141.91	140,978.26	100,107
2022-05-02	122,499.60	124,920.55	120,078.66	123,467.98	147,333.83	49,083
2022-05-01	97,062.31	97,062.31	97,062.31	97,062.31	115,824.05	0
2022-04-29	122,015.41	124,436.35	120,562.85	123,467.98	147,333.83	58,419
2022-04-28	124,920.55	125,888.92	120,562.85	121,531.23	145,022.72	79,985
2022-04-27	120,562.85	125,888.92	119,594.48	124,920.55	149,067.18	70,821
2022-04-26	132,183.36	132,183.36	120,562.85	123,952.17	147,911.62	196,934
2022-04-25	128,794.05	134,120.11	121,047.03	130,246.61	155,422.75	292,370
2022-04-24	103,533.13	103,533.13	103,533.13	103,533.13	123,545.66	0
2022-04-22	124,436.35	132,667.56	124,436.35	131,699.18	157,156.09	119,758
2022-04-21	124,920.55	129,762.42	123,467.98	126,373.11	150,800.52	101,288
2022-04-20	126,857.30	127,825.67	121,047.03	125,404.73	149,644.95	152,609
2022-04-19	118,141.91	125,888.92	118,141.91	125,404.73	149,644.95	220,084
2022-04-18	116,689.34	118,141.91	114,268.41	116,689.34	139,244.91	35,350
2022-04-15	116,205.16	122,983.80	116,205.16	117,657.72	140,400.47	111,709
2022-04-14	111,847.47	118,141.91	111,363.27	117,173.53	139,822.70	132,751
2022-04-13	111,847.47	111,847.47	109,910.72	111,363.27	132,889.34	45,824
2022-04-12	111,363.27	112,331.65	108,458.15	111,363.27	132,889.34	43,153
2022-04-11	110,394.90	113,784.22	108,942.33	111,363.27	132,889.34	43,407
2022-04-08	113,784.22	114,268.41	107,973.95	110,394.90	131,733.78	71,519
2022-04-07	111,363.27	113,300.02	109,910.72	113,300.02	135,200.45	76,082

← NewerPage 19 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.