UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 61,800.00 | 63,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | 15,205 |
| 2026-07-16 | 61,700.00 | 63,500.00 | 61,700.00 | 62,600.00 | 62,600.00 | 9,655 |
| 2026-07-15 | 62,100.00 | 63,200.00 | 62,100.00 | 62,800.00 | 62,800.00 | 8,818 |
| 2026-07-14 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | 16,907 |
| 2026-07-13 | 64,500.00 | 65,800.00 | 61,500.00 | 62,000.00 | 62,000.00 | 22,209 |
| 2026-07-10 | 61,900.00 | 65,500.00 | 61,900.00 | 64,500.00 | 64,500.00 | 12,250 |
| 2026-07-09 | 62,400.00 | 63,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | 9,567 |
| 2026-07-08 | 64,200.00 | 65,100.00 | 62,000.00 | 62,700.00 | 62,700.00 | 16,531 |
| 2026-07-07 | 63,700.00 | 66,300.00 | 63,100.00 | 64,300.00 | 64,300.00 | 13,070 |
| 2026-07-06 | 65,000.00 | 66,000.00 | 63,400.00 | 65,100.00 | 65,100.00 | 9,825 |
| 2026-07-03 | 65,200.00 | 66,000.00 | 63,100.00 | 64,500.00 | 64,500.00 | 22,404 |
| 2026-07-02 | 63,800.00 | 66,800.00 | 62,900.00 | 64,200.00 | 64,200.00 | 17,653 |
| 2026-07-01 | 63,000.00 | 65,800.00 | 63,000.00 | 64,900.00 | 64,900.00 | 13,429 |
| 2026-06-30 | 64,500.00 | 64,700.00 | 62,200.00 | 62,800.00 | 62,800.00 | 11,227 |
| 2026-06-29 | 61,000.00 | 64,700.00 | 61,000.00 | 64,200.00 | 64,200.00 | 14,860 |
| 2026-06-26 | 63,100.00 | 63,100.00 | 60,600.00 | 62,100.00 | 62,100.00 | 23,565 |
| 2026-06-25 | 63,200.00 | 63,900.00 | 62,600.00 | 63,000.00 | 63,000.00 | 17,927 |
| 2026-06-24 | 62,800.00 | 64,100.00 | 62,200.00 | 63,300.00 | 63,300.00 | 14,451 |
| 2026-06-23 | 65,800.00 | 66,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | 18,821 |
| 2026-06-22 | 67,000.00 | 67,100.00 | 65,400.00 | 65,600.00 | 65,600.00 | 8,904 |
| 2026-06-19 | 69,100.00 | 69,100.00 | 65,800.00 | 66,600.00 | 66,600.00 | 25,032 |
| 2026-06-18 | 70,500.00 | 71,200.00 | 67,800.00 | 69,500.00 | 69,500.00 | 27,971 |
| 2026-06-17 | 70,200.00 | 71,800.00 | 70,200.00 | 70,500.00 | 70,500.00 | 9,087 |
| 2026-06-16 | 70,300.00 | 71,300.00 | 69,600.00 | 71,100.00 | 71,100.00 | 14,752 |
| 2026-06-15 | 70,000.00 | 71,000.00 | 69,300.00 | 70,500.00 | 70,500.00 | 26,540 |
| 2026-06-12 | 72,900.00 | 73,600.00 | 69,100.00 | 69,100.00 | 69,100.00 | 31,934 |
| 2026-06-11 | 65,600.00 | 73,400.00 | 64,600.00 | 73,000.00 | 73,000.00 | 75,483 |
| 2026-06-10 | 65,800.00 | 67,200.00 | 65,400.00 | 66,800.00 | 66,800.00 | 1 |
| 2026-06-09 | 64,000.00 | 67,900.00 | 64,000.00 | 67,200.00 | 67,200.00 | 23,160 |
| 2026-06-08 | 63,600.00 | 65,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | 26,858 |
| 2026-06-05 | 70,000.00 | 70,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | 22,825 |
| 2026-06-04 | 68,000.00 | 70,200.00 | 67,700.00 | 70,000.00 | 70,000.00 | 15,926 |
| 2026-06-02 | 69,100.00 | 69,200.00 | 66,700.00 | 68,700.00 | 68,700.00 | 37,826 |
| 2026-06-01 | 70,000.00 | 71,500.00 | 65,500.00 | 69,900.00 | 69,900.00 | 41,776 |
| 2026-05-29 | 71,600.00 | 72,300.00 | 68,200.00 | 71,300.00 | 71,300.00 | 50,245 |
| 2026-05-28 | 70,800.00 | 71,800.00 | 70,000.00 | 71,500.00 | 71,500.00 | 26,554 |
| 2026-05-27 | 73,000.00 | 73,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 27,282 |
| 2026-05-26 | 75,600.00 | 75,800.00 | 71,900.00 | 72,200.00 | 72,200.00 | 23,142 |
| 2026-05-22 | 73,600.00 | 75,500.00 | 73,300.00 | 74,600.00 | 74,600.00 | 20,288 |
| 2026-05-21 | 73,100.00 | 73,500.00 | 71,500.00 | 72,600.00 | 72,600.00 | 27,748 |
| 2026-05-20 | 73,500.00 | 73,500.00 | 70,500.00 | 71,800.00 | 71,800.00 | 29,222 |
| 2026-05-19 | 75,300.00 | 76,600.00 | 72,200.00 | 73,800.00 | 73,800.00 | 28,978 |
| 2026-05-18 | 76,900.00 | 78,200.00 | 73,700.00 | 75,800.00 | 75,800.00 | 27,871 |
| 2026-05-15 | 81,400.00 | 81,400.00 | 78,300.00 | 79,000.00 | 79,000.00 | 46,082 |
| 2026-05-14 | 79,700.00 | 81,500.00 | 79,200.00 | 81,500.00 | 81,500.00 | 22,820 |
| 2026-05-13 | 80,100.00 | 80,300.00 | 78,500.00 | 79,500.00 | 79,500.00 | 32,953 |
| 2026-05-12 | 82,300.00 | 82,400.00 | 78,300.00 | 80,400.00 | 80,400.00 | 45,124 |
| 2026-05-11 | 84,100.00 | 85,400.00 | 82,000.00 | 82,300.00 | 82,300.00 | 45,077 |
| 2026-05-08 | 86,500.00 | 86,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | 39,994 |
| 2026-05-07 | 87,300.00 | 87,400.00 | 85,000.00 | 85,200.00 | 85,200.00 | 39,452 |
| 2026-05-06 | 90,700.00 | 90,700.00 | 87,600.00 | 88,500.00 | 88,500.00 | 44,757 |
| 2026-05-04 | 95,300.00 | 95,700.00 | 90,400.00 | 90,500.00 | 90,500.00 | 69,039 |
| 2026-04-30 | 96,100.00 | 97,700.00 | 93,600.00 | 94,800.00 | 94,800.00 | 49,918 |
| 2026-04-29 | 91,600.00 | 98,200.00 | 90,900.00 | 98,000.00 | 98,000.00 | 93,112 |
| 2026-04-28 | 92,400.00 | 94,800.00 | 91,200.00 | 91,600.00 | 91,600.00 | 48,969 |
| 2026-04-27 | 93,800.00 | 94,500.00 | 89,800.00 | 92,400.00 | 92,400.00 | 61,501 |
| 2026-04-24 | 101,600.00 | 101,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | 163,290 |
| 2026-04-23 | 91,000.00 | 95,800.00 | 90,300.00 | 95,600.00 | 95,600.00 | 172,472 |
| 2026-04-22 | 84,700.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | 30,199 |
| 2026-04-21 | 87,900.00 | 87,900.00 | 84,500.00 | 85,500.00 | 85,500.00 | 32,189 |
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.