UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	107,005.58	112,815.84	107,005.58	111,363.27	132,889.34	82,448
2022-04-05	108,458.15	109,426.52	105,068.83	108,942.33	130,000.44	49,654
2022-04-04	107,005.58	111,363.27	107,005.58	108,458.15	129,422.66	76,392
2022-04-01	101,679.51	107,489.77	101,195.33	105,553.02	125,955.99	94,099
2022-03-31	103,132.08	104,584.64	100,226.94	101,679.51	121,333.74	73,767
2022-03-30	105,553.02	107,973.95	101,679.51	103,132.08	123,067.09	110,790
2022-03-29	108,458.15	108,942.33	105,553.02	107,973.95	128,844.88	84,727
2022-03-28	108,942.33	109,910.72	104,100.45	109,910.72	131,156.01	103,077
2022-03-25	108,942.33	111,363.27	105,553.02	108,942.33	130,000.44	78,804
2022-03-24	106,521.40	111,363.27	105,068.83	109,910.72	131,156.01	179,186
2022-03-23	105,553.02	106,521.40	102,163.70	105,553.02	125,955.99	121,123
2022-03-22	98,774.38	105,068.83	97,321.82	102,163.70	121,911.53	177,164
2022-03-21	93,835.66	93,835.66	93,835.66	93,835.66	111,973.71	0
2022-03-18	93,738.83	96,547.12	93,254.64	93,835.66	111,973.71	90,294
2022-03-17	98,290.19	98,290.19	98,290.19	98,290.19	117,289.28	0
2022-03-16	98,290.19	98,290.19	98,290.19	98,290.19	117,289.28	0
2022-03-15	98,290.19	98,290.19	98,290.19	98,290.19	117,289.28	0
2022-03-14	100,711.14	103,132.08	97,806.01	98,290.19	117,289.28	94,545
2022-03-11	93,545.15	93,545.15	93,545.15	93,545.15	111,627.04	0
2022-03-10	93,545.15	93,545.15	93,545.15	93,545.15	111,627.04	0
2022-03-09	73,538.97	73,538.97	73,538.97	73,538.97	87,753.75	0
2022-03-08	95,481.90	99,742.76	92,286.27	93,545.15	111,627.04	330,753
2022-03-07	92,576.77	95,288.23	88,509.60	89,768.49	107,120.37	92,095
2022-03-06	72,625.44	72,625.44	72,625.44	72,625.44	86,663.64	0
2022-03-04	90,833.70	90,833.70	90,833.70	90,833.70	108,391.48	0
2022-03-03	86,572.84	91,898.91	86,476.00	90,833.70	108,391.48	80,126
2022-03-02	84,151.90	87,057.03	84,055.07	86,379.17	103,075.91	36,547
2022-03-01	65,850.11	65,850.11	65,850.11	65,850.11	78,578.67	0
2022-02-28	82,311.99	82,311.99	82,311.99	82,311.99	98,222.56	0
2022-02-27	64,708.21	64,708.21	64,708.21	64,708.21	77,216.04	0
2022-02-25	80,665.75	84,248.74	80,665.75	82,311.99	98,222.56	43,666
2022-02-24	81,343.61	81,924.64	79,213.18	79,310.02	94,640.32	41,514
2022-02-23	84,829.76	84,829.76	84,829.76	84,829.76	101,227.01	0
2022-02-22	84,829.76	84,829.76	84,829.76	84,829.76	101,227.01	0
2022-02-21	84,829.76	84,829.76	84,829.76	84,829.76	101,227.01	0
2022-02-20	66,687.51	66,687.51	66,687.51	66,687.51	79,577.94	0
2022-02-18	79,213.18	85,991.82	78,728.99	84,829.76	101,227.01	54,394
2022-02-17	80,472.07	82,796.18	79,697.37	80,375.23	95,911.44	38,596
2022-02-16	78,922.67	80,665.75	78,922.67	80,375.23	95,911.44	21,494
2022-02-15	79,406.86	80,375.23	77,566.94	77,663.78	92,675.87	22,347
2022-02-14	80,084.72	80,859.42	78,922.67	79,891.05	95,333.66	29,718
2022-02-13	64,555.95	64,555.95	64,555.95	64,555.95	77,034.35	0
2022-02-11	83,086.69	83,280.36	81,149.94	82,118.31	97,991.44	33,435
2022-02-10	82,311.99	84,151.90	80,472.07	84,055.07	100,302.57	39,959
2022-02-09	81,827.80	81,827.80	81,827.80	81,827.80	97,644.77	0
2022-02-08	81,827.80	81,827.80	81,827.80	81,827.80	97,644.77	0
2022-02-07	81,730.96	82,215.15	80,859.42	81,827.80	97,644.77	19,924
2022-02-06	64,175.31	64,175.31	64,175.31	64,175.31	76,580.14	0
2022-02-04	79,600.53	82,215.15	79,213.18	81,634.12	97,413.66	46,751
2022-02-03	80,375.23	81,343.61	79,503.69	79,600.53	94,986.99	44,763
2022-01-28	77,566.94	79,794.21	74,177.63	79,794.21	95,218.10	62,686
2022-01-27	81,440.45	82,118.31	77,857.45	77,954.30	93,022.54	53,478
2022-01-26	83,764.55	83,764.55	83,764.55	83,764.55	99,955.90	0
2022-01-25	89,090.62	89,574.81	82,893.01	83,764.55	99,955.90	92,817
2022-01-24	92,383.10	92,383.10	87,444.38	88,606.43	105,733.69	50,988
2022-01-21	94,804.04	95,288.23	91,802.07	92,576.77	110,471.48	44,067
2022-01-20	93,932.50	95,966.09	93,254.64	95,966.09	114,515.94	30,821
2022-01-19	91,511.56	95,191.39	90,736.86	93,351.48	111,395.93	46,062
2022-01-18	96,256.61	97,321.82	92,673.61	92,867.29	110,818.16	65,330
2022-01-17	97,806.01	98,774.38	96,159.76	96,353.44	114,978.17	33,764

← NewerPage 20 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.