UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	99,258.57	100,711.14	97,321.82	97,806.01	116,711.51	38,624
2022-01-13	103,132.08	104,100.45	99,258.57	99,258.57	118,444.85	59,239
2022-01-12	102,163.70	103,616.26	101,679.51	102,647.89	122,489.30	29,138
2022-01-11	105,553.02	107,489.77	100,711.14	101,195.33	120,755.97	60,525
2022-01-10	108,458.15	108,458.15	105,068.83	105,553.02	125,955.99	54,854
2022-01-09	85,262.58	85,262.58	85,262.58	85,262.58	101,743.48	0
2022-01-07	103,616.26	108,458.15	103,132.08	108,458.15	129,422.66	71,663
2022-01-06	102,647.89	105,553.02	102,163.70	102,163.70	121,911.53	59,174
2022-01-05	106,521.40	108,942.33	103,616.26	105,553.02	125,955.99	101,037
2022-01-04	97,806.01	105,068.83	96,837.63	104,584.64	124,800.42	101,481
2022-01-03	88,430.99	89,311.03	87,375.11	87,990.98	104,999.27	27,150
2021-12-30	98,774.38	98,774.38	96,837.63	97,321.82	116,133.73	25,502
2021-12-29	96,837.63	100,226.94	96,643.96	99,258.57	118,444.85	34,800
2021-12-28	96,837.63	97,321.82	95,481.90	96,837.63	113,527.35	36,762
2021-12-27	96,643.96	98,774.38	95,772.42	96,837.63	113,527.35	38,065
2021-12-26	76,051.17	76,051.17	76,051.17	76,051.17	89,158.40	0
2021-12-24	95,481.90	97,806.01	95,481.90	96,740.79	113,413.82	27,725
2021-12-23	96,062.93	96,837.63	94,416.69	95,385.07	111,824.44	31,064
2021-12-22	96,837.63	97,321.82	96,062.93	96,450.28	113,073.24	15,926
2021-12-21	98,290.19	98,290.19	95,191.39	96,062.93	112,619.13	38,594
2021-12-20	99,742.76	100,711.14	97,321.82	97,806.01	114,662.62	22,285
2021-12-19	79,172.39	79,172.39	79,172.39	79,172.39	92,817.55	0
2021-12-17	96,643.96	101,195.33	96,547.12	100,711.14	118,068.44	35,785
2021-12-16	99,742.76	100,711.14	97,806.01	97,806.01	114,662.62	25,900
2021-12-15	99,742.76	101,195.33	98,290.19	98,774.38	115,797.89	22,888
2021-12-14	98,290.19	100,226.94	97,806.01	99,742.76	116,933.17	25,656
2021-12-13	101,195.33	101,679.51	98,290.19	98,774.38	115,797.89	39,157
2021-12-12	79,553.03	79,553.03	79,553.03	79,553.03	93,263.79	0
2021-12-10	102,163.70	104,584.64	100,711.14	101,195.33	118,636.08	31,349
2021-12-09	101,679.51	104,584.64	101,195.33	103,616.26	121,474.26	32,256
2021-12-08	104,100.45	104,584.64	101,195.33	101,679.51	119,203.71	44,126
2021-12-07	105,553.02	106,037.20	101,679.51	102,163.70	119,771.35	30,848
2021-12-06	100,711.14	106,037.20	99,258.57	104,584.64	122,609.53	51,531
2021-12-05	79,933.67	79,933.67	79,933.67	79,933.67	93,710.03	0
2021-12-03	100,711.14	103,616.26	100,226.94	101,679.51	119,203.71	22,058
2021-12-02	99,742.76	103,132.08	98,290.19	100,226.94	117,500.80	44,805
2021-12-01	95,869.26	101,679.51	94,804.04	101,195.33	118,636.08	59,751
2021-11-30	97,806.01	100,226.94	94,029.34	95,869.26	112,392.07	65,282
2021-11-29	95,966.09	99,742.76	95,385.07	97,321.82	114,094.98	58,557
2021-11-28	78,411.12	78,411.12	78,411.12	78,411.12	91,925.07	0
2021-11-26	104,100.45	107,489.77	99,742.76	99,742.76	116,933.17	65,508
2021-11-25	103,132.08	104,584.64	102,647.89	102,647.89	120,338.98	20,980
2021-11-24	104,100.45	104,584.64	100,711.14	103,132.08	120,906.63	40,092
2021-11-23	104,584.64	112,331.65	103,132.08	104,100.45	122,041.90	97,614
2021-11-22	102,647.89	104,584.64	99,742.76	104,584.64	122,609.53	70,505
2021-11-21	81,075.57	81,075.57	81,075.57	81,075.57	95,048.74	0
2021-11-19	105,068.83	105,068.83	102,163.70	103,132.08	120,906.63	36,512
2021-11-18	103,616.26	105,068.83	99,742.76	105,068.83	123,177.17	53,809
2021-11-17	107,973.95	109,910.72	104,100.45	104,100.45	122,041.90	65,966
2021-11-16	108,458.15	109,426.52	106,521.40	107,973.95	126,582.99	35,428
2021-11-15	109,910.72	110,394.90	106,037.20	108,942.33	127,718.26	62,483
2021-11-12	108,458.15	111,847.47	107,489.77	110,394.90	129,421.17	45,135
2021-11-11	105,068.83	108,942.33	104,584.64	107,973.95	126,582.99	64,164
2021-11-10	109,426.52	109,910.72	105,553.02	106,037.20	124,312.44	80,996
2021-11-09	113,300.02	113,784.22	109,426.52	109,910.72	128,853.54	48,763
2021-11-08	111,847.47	112,331.65	107,973.95	111,847.47	131,124.09	63,535
2021-11-05	115,720.97	115,720.97	110,879.09	111,847.47	131,124.09	40,269
2021-11-04	117,173.53	118,626.10	113,784.22	114,268.41	133,962.27	58,257
2021-11-03	115,236.78	119,110.28	113,784.22	116,689.34	136,800.45	114,663
2021-11-02	111,847.47	115,720.97	111,847.47	112,815.84	132,259.36	63,999

← NewerPage 21 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.