UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	87,800.00	88,300.00	86,000.00	87,400.00	87,400.00	22,448
2026-04-17	86,800.00	88,600.00	85,900.00	87,700.00	87,700.00	52,491
2026-04-16	85,000.00	85,800.00	84,300.00	84,700.00	84,700.00	17,164
2026-04-15	84,600.00	85,400.00	83,400.00	84,100.00	84,100.00	20,733
2026-04-14	85,000.00	85,200.00	81,700.00	84,700.00	84,700.00	35,944
2026-04-13	81,400.00	85,400.00	81,400.00	84,000.00	84,000.00	29,060
2026-04-10	81,600.00	82,200.00	81,100.00	81,900.00	81,900.00	12,539
2026-04-09	81,400.00	81,900.00	80,500.00	81,500.00	81,500.00	17,915
2026-04-08	81,800.00	82,100.00	80,500.00	81,400.00	81,400.00	28,053
2026-04-07	81,400.00	82,200.00	80,300.00	80,900.00	80,900.00	18,740
2026-04-06	81,500.00	84,000.00	80,800.00	81,200.00	81,200.00	13,996
2026-04-03	80,500.00	84,600.00	80,000.00	81,400.00	81,400.00	34,938
2026-04-02	83,100.00	83,500.00	79,200.00	80,200.00	80,200.00	21,184
2026-04-01	81,400.00	83,700.00	80,900.00	82,900.00	82,900.00	22,941
2026-03-31	82,000.00	82,000.00	79,700.00	80,400.00	80,400.00	17,514
2026-03-30	82,000.00	83,000.00	79,500.00	81,100.00	81,100.00	24,065
2026-03-27	82,300.00	84,700.00	79,500.00	84,000.00	82,000.00	25,061
2026-03-26	86,000.00	86,700.00	83,100.00	83,300.00	81,316.67	12,673
2026-03-25	84,200.00	85,400.00	83,500.00	85,000.00	82,976.19	28,069
2026-03-24	84,000.00	84,400.00	82,500.00	83,700.00	81,707.14	24,680
2026-03-23	84,600.00	85,000.00	82,500.00	83,400.00	81,414.29	26,196
2026-03-20	83,700.00	87,200.00	83,000.00	85,900.00	83,854.76	49,579
2026-03-19	84,000.00	85,000.00	82,700.00	83,600.00	81,609.52	20,862
2026-03-18	81,200.00	83,800.00	81,200.00	83,700.00	81,707.14	31,896
2026-03-17	83,000.00	83,600.00	81,300.00	81,600.00	79,657.14	30,413
2026-03-16	85,700.00	86,700.00	82,500.00	82,600.00	80,633.33	32,644
2026-03-13	88,000.00	88,000.00	81,200.00	84,000.00	82,000.00	59,922
2026-03-12	82,300.00	86,700.00	82,300.00	85,500.00	83,464.29	73,978
2026-03-11	82,400.00	85,200.00	80,700.00	81,300.00	79,364.29	96,357
2026-03-10	81,600.00	84,700.00	80,400.00	81,600.00	79,657.14	52,761
2026-03-09	82,100.00	88,800.00	81,200.00	84,500.00	82,488.10	208,105
2026-03-06	73,500.00	78,700.00	73,400.00	78,600.00	76,728.57	24,273
2026-03-05	73,800.00	76,800.00	73,600.00	74,800.00	73,019.05	51,230
2026-03-04	78,300.00	78,600.00	70,100.00	71,800.00	70,090.48	66,895
2026-03-03	85,500.00	85,800.00	79,900.00	79,900.00	77,997.62	55,380
2026-02-27	82,500.00	82,800.00	80,500.00	82,100.00	80,145.24	31,050
2026-02-26	84,400.00	85,100.00	82,500.00	82,500.00	80,535.71	42,945
2026-02-25	83,800.00	84,800.00	82,300.00	84,000.00	82,000.00	21,767
2026-02-24	81,800.00	83,900.00	80,500.00	82,900.00	80,926.19	31,587
2026-02-23	81,300.00	82,000.00	80,200.00	81,600.00	79,657.14	28,133
2026-02-20	81,200.00	81,300.00	79,700.00	80,800.00	78,876.19	33,510
2026-02-19	81,600.00	81,700.00	80,300.00	81,000.00	79,071.43	24,278
2026-02-13	81,000.00	81,800.00	79,800.00	80,600.00	78,680.95	23,535
2026-02-12	82,200.00	82,700.00	79,600.00	82,200.00	80,242.86	20,315
2026-02-11	83,800.00	83,800.00	81,400.00	81,500.00	79,559.52	29,121
2026-02-10	82,600.00	83,700.00	81,900.00	83,400.00	81,414.29	29,384
2026-02-09	80,800.00	82,200.00	79,900.00	81,600.00	79,657.14	24,952
2026-02-06	79,700.00	80,100.00	77,500.00	80,000.00	78,095.24	53,902
2026-02-05	81,500.00	82,000.00	80,200.00	81,200.00	79,266.67	32,615
2026-02-04	81,900.00	83,800.00	81,400.00	82,300.00	80,340.48	34,186
2026-02-03	80,800.00	82,500.00	79,900.00	82,300.00	80,340.48	35,281
2026-02-02	78,300.00	81,300.00	77,500.00	79,400.00	77,509.52	74,049
2026-01-30	81,800.00	81,800.00	78,000.00	79,900.00	77,997.62	58,072
2026-01-29	81,000.00	82,100.00	78,200.00	81,900.00	79,950.00	53,303
2026-01-28	79,100.00	81,600.00	78,600.00	81,500.00	79,559.52	52,610
2026-01-27	78,900.00	83,000.00	78,000.00	79,200.00	77,314.29	75,953
2026-01-26	77,800.00	79,900.00	75,700.00	78,900.00	77,021.43	109,778
2026-01-23	79,000.00	85,000.00	75,600.00	77,000.00	75,166.67	241,293
2026-01-22	72,000.00	75,000.00	72,000.00	74,200.00	72,433.33	56,002
2026-01-21	70,500.00	72,700.00	69,600.00	71,800.00	70,090.48	45,833

← NewerPage 3 of 22 · 1,274 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.