UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 69,800.00 | 72,400.00 | 69,700.00 | 71,400.00 | 69,700.00 | 28,754 |
| 2026-01-19 | 69,800.00 | 70,500.00 | 69,200.00 | 70,100.00 | 68,430.95 | 25,238 |
| 2026-01-16 | 72,000.00 | 72,500.00 | 69,200.00 | 69,700.00 | 68,040.48 | 22,755 |
| 2026-01-15 | 70,700.00 | 73,000.00 | 70,000.00 | 72,000.00 | 70,285.71 | 42,103 |
| 2026-01-14 | 68,800.00 | 70,900.00 | 68,400.00 | 70,800.00 | 69,114.29 | 23,247 |
| 2026-01-13 | 69,100.00 | 69,500.00 | 68,400.00 | 68,900.00 | 67,259.52 | 19,099 |
| 2026-01-12 | 66,600.00 | 69,400.00 | 66,300.00 | 69,400.00 | 67,747.62 | 36,417 |
| 2026-01-09 | 65,000.00 | 66,400.00 | 64,600.00 | 66,400.00 | 64,819.05 | 12,232 |
| 2026-01-08 | 66,400.00 | 66,400.00 | 64,700.00 | 64,800.00 | 63,257.14 | 22,784 |
| 2026-01-07 | 66,900.00 | 67,400.00 | 65,900.00 | 66,400.00 | 64,819.05 | 16,932 |
| 2026-01-06 | 66,800.00 | 67,600.00 | 66,500.00 | 66,600.00 | 65,014.29 | 17,077 |
| 2026-01-05 | 67,200.00 | 67,500.00 | 66,300.00 | 67,000.00 | 65,404.76 | 15,661 |
| 2026-01-02 | 67,300.00 | 67,600.00 | 66,400.00 | 67,000.00 | 65,404.76 | 13,790 |
| 2025-12-30 | 66,700.00 | 67,700.00 | 66,400.00 | 67,200.00 | 65,600.00 | 28,885 |
| 2025-12-29 | 68,900.00 | 68,900.00 | 66,500.00 | 67,000.00 | 65,404.76 | 16,799 |
| 2025-12-26 | 69,800.00 | 70,100.00 | 68,000.00 | 68,100.00 | 66,478.57 | 16,038 |
| 2025-12-24 | 69,600.00 | 69,900.00 | 69,000.00 | 69,600.00 | 67,942.86 | 8,278 |
| 2025-12-23 | 70,000.00 | 70,000.00 | 68,900.00 | 69,300.00 | 67,650.00 | 21,974 |
| 2025-12-22 | 69,600.00 | 70,100.00 | 69,400.00 | 69,900.00 | 68,235.71 | 10,087 |
| 2025-12-19 | 70,100.00 | 70,400.00 | 68,700.00 | 70,000.00 | 68,333.33 | 20,407 |
| 2025-12-18 | 69,000.00 | 70,000.00 | 68,500.00 | 69,300.00 | 67,650.00 | 18,690 |
| 2025-12-17 | 69,700.00 | 71,000.00 | 69,400.00 | 70,000.00 | 68,333.33 | 35,712 |
| 2025-12-16 | 69,000.00 | 70,900.00 | 68,100.00 | 69,400.00 | 67,747.62 | 33,916 |
| 2025-12-15 | 68,400.00 | 69,400.00 | 67,700.00 | 68,900.00 | 67,259.52 | 21,757 |
| 2025-12-12 | 67,500.00 | 68,500.00 | 67,200.00 | 68,400.00 | 66,771.43 | 10,730 |
| 2025-12-11 | 66,800.00 | 68,200.00 | 66,800.00 | 67,100.00 | 65,502.38 | 13,645 |
| 2025-12-10 | 67,300.00 | 67,500.00 | 66,900.00 | 67,100.00 | 65,502.38 | 9,118 |
| 2025-12-09 | 66,700.00 | 67,400.00 | 66,600.00 | 67,200.00 | 65,600.00 | 13,956 |
| 2025-12-08 | 67,700.00 | 67,700.00 | 66,300.00 | 67,100.00 | 65,502.38 | 17,675 |
| 2025-12-05 | 65,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 65,502.38 | 15,060 |
| 2025-12-04 | 66,000.00 | 66,100.00 | 65,000.00 | 65,100.00 | 63,550.00 | 10,679 |
| 2025-12-03 | 65,300.00 | 66,000.00 | 64,900.00 | 65,900.00 | 64,330.95 | 11,441 |
| 2025-12-02 | 65,200.00 | 65,900.00 | 64,500.00 | 64,800.00 | 63,257.14 | 13,427 |
| 2025-12-01 | 65,400.00 | 66,100.00 | 64,700.00 | 65,000.00 | 63,452.38 | 10,988 |
| 2025-11-28 | 65,100.00 | 65,500.00 | 64,200.00 | 65,300.00 | 63,745.24 | 15,548 |
| 2025-11-27 | 64,700.00 | 65,300.00 | 64,200.00 | 64,800.00 | 63,257.14 | 11,413 |
| 2025-11-26 | 64,500.00 | 66,100.00 | 64,000.00 | 64,700.00 | 63,159.52 | 18,499 |
| 2025-11-25 | 64,800.00 | 64,800.00 | 63,100.00 | 63,500.00 | 61,988.10 | 12,888 |
| 2025-11-24 | 64,700.00 | 65,700.00 | 63,700.00 | 63,900.00 | 62,378.57 | 14,839 |
| 2025-11-21 | 65,900.00 | 66,000.00 | 64,600.00 | 64,700.00 | 63,159.52 | 17,830 |
| 2025-11-20 | 66,800.00 | 66,900.00 | 65,900.00 | 66,900.00 | 65,307.14 | 12,233 |
| 2025-11-19 | 66,300.00 | 66,400.00 | 65,000.00 | 65,600.00 | 64,038.10 | 15,161 |
| 2025-11-18 | 66,100.00 | 67,400.00 | 65,000.00 | 65,700.00 | 64,135.71 | 26,131 |
| 2025-11-17 | 67,800.00 | 67,800.00 | 65,500.00 | 66,800.00 | 65,209.52 | 13,588 |
| 2025-11-14 | 67,800.00 | 68,600.00 | 66,900.00 | 67,500.00 | 65,892.86 | 16,666 |
| 2025-11-13 | 68,400.00 | 69,400.00 | 67,800.00 | 68,500.00 | 66,869.05 | 17,825 |
| 2025-11-12 | 66,300.00 | 68,500.00 | 66,000.00 | 68,400.00 | 66,771.43 | 25,670 |
| 2025-11-11 | 67,400.00 | 67,800.00 | 66,000.00 | 66,400.00 | 64,819.05 | 13,693 |
| 2025-11-10 | 65,300.00 | 67,300.00 | 64,900.00 | 67,200.00 | 65,600.00 | 20,256 |
| 2025-11-07 | 65,600.00 | 65,600.00 | 63,600.00 | 64,300.00 | 62,769.05 | 37,129 |
| 2025-11-06 | 66,200.00 | 66,500.00 | 64,900.00 | 65,800.00 | 64,233.33 | 29,108 |
| 2025-11-05 | 67,000.00 | 67,000.00 | 64,600.00 | 66,100.00 | 64,526.19 | 41,894 |
| 2025-11-04 | 66,700.00 | 67,500.00 | 66,000.00 | 67,200.00 | 65,600.00 | 43,546 |
| 2025-11-03 | 67,600.00 | 68,200.00 | 66,300.00 | 66,600.00 | 65,014.29 | 41,268 |
| 2025-10-31 | 69,000.00 | 69,000.00 | 67,100.00 | 67,200.00 | 65,600.00 | 35,450 |
| 2025-10-30 | 70,200.00 | 70,200.00 | 68,300.00 | 68,500.00 | 66,869.05 | 33,834 |
| 2025-10-29 | 70,600.00 | 70,900.00 | 69,200.00 | 70,100.00 | 68,430.95 | 61,836 |
| 2025-10-28 | 71,900.00 | 71,900.00 | 70,300.00 | 70,700.00 | 69,016.67 | 56,579 |
| 2025-10-27 | 75,800.00 | 76,500.00 | 71,300.00 | 72,100.00 | 70,383.33 | 72,796 |
| 2025-10-24 | 75,700.00 | 75,700.00 | 74,500.00 | 75,000.00 | 73,214.29 | 19,399 |
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.