UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 75,500.00 | 76,000.00 | 74,300.00 | 74,900.00 | 73,116.67 | 12,422 |
| 2025-10-22 | 73,500.00 | 75,500.00 | 73,200.00 | 75,500.00 | 73,702.38 | 20,889 |
| 2025-10-21 | 75,500.00 | 75,500.00 | 73,300.00 | 73,900.00 | 72,140.48 | 32,877 |
| 2025-10-20 | 75,800.00 | 75,800.00 | 73,500.00 | 74,800.00 | 73,019.05 | 23,513 |
| 2025-10-17 | 76,600.00 | 76,800.00 | 75,500.00 | 75,700.00 | 73,897.62 | 20,933 |
| 2025-10-16 | 77,500.00 | 77,500.00 | 76,200.00 | 76,200.00 | 74,385.71 | 26,919 |
| 2025-10-15 | 78,100.00 | 78,100.00 | 75,700.00 | 76,700.00 | 74,873.81 | 29,685 |
| 2025-10-14 | 79,000.00 | 79,600.00 | 77,400.00 | 78,100.00 | 76,240.48 | 37,124 |
| 2025-10-13 | 76,900.00 | 77,900.00 | 76,100.00 | 77,900.00 | 76,045.24 | 48,384 |
| 2025-10-10 | 72,700.00 | 76,100.00 | 71,500.00 | 75,400.00 | 73,604.76 | 45,505 |
| 2025-10-06 | 71,200.00 | 71,200.00 | 71,200.00 | 71,200.00 | 69,504.76 | 10,411 |
| 2025-10-02 | 70,800.00 | 71,700.00 | 70,400.00 | 71,200.00 | 69,504.76 | 10,411 |
| 2025-10-01 | 70,800.00 | 71,200.00 | 69,800.00 | 70,700.00 | 69,016.67 | 18,447 |
| 2025-09-30 | 71,000.00 | 71,700.00 | 69,800.00 | 70,100.00 | 68,430.95 | 46,017 |
| 2025-09-29 | 72,300.00 | 72,400.00 | 71,000.00 | 71,800.00 | 70,090.48 | 26,252 |
| 2025-09-26 | 73,600.00 | 73,800.00 | 71,500.00 | 71,800.00 | 70,090.48 | 24,387 |
| 2025-09-25 | 73,800.00 | 74,500.00 | 73,100.00 | 74,000.00 | 72,238.10 | 11,121 |
| 2025-09-24 | 75,700.00 | 75,700.00 | 73,800.00 | 73,900.00 | 72,140.48 | 16,033 |
| 2025-09-23 | 75,500.00 | 75,700.00 | 74,700.00 | 75,300.00 | 73,507.14 | 11,788 |
| 2025-09-22 | 75,700.00 | 76,300.00 | 74,900.00 | 75,000.00 | 73,214.29 | 22,881 |
| 2025-09-19 | 76,300.00 | 76,300.00 | 76,300.00 | 76,300.00 | 74,483.33 | 0 |
| 2025-09-18 | 76,300.00 | 77,500.00 | 76,100.00 | 76,300.00 | 74,483.33 | 19,764 |
| 2025-09-17 | 76,300.00 | 77,400.00 | 76,000.00 | 77,000.00 | 75,166.67 | 13,728 |
| 2025-09-16 | 78,700.00 | 78,700.00 | 77,100.00 | 77,200.00 | 75,361.90 | 11,383 |
| 2025-09-15 | 78,000.00 | 78,800.00 | 77,400.00 | 78,000.00 | 76,142.86 | 9,051 |
| 2025-09-12 | 78,700.00 | 78,800.00 | 77,500.00 | 78,000.00 | 76,142.86 | 19,103 |
| 2025-09-11 | 77,800.00 | 78,600.00 | 77,200.00 | 78,300.00 | 76,435.71 | 27,711 |
| 2025-09-10 | 76,000.00 | 78,500.00 | 75,900.00 | 77,900.00 | 76,045.24 | 27,594 |
| 2025-09-09 | 74,600.00 | 75,800.00 | 74,500.00 | 75,400.00 | 73,604.76 | 15,982 |
| 2025-09-08 | 74,900.00 | 75,200.00 | 74,200.00 | 75,000.00 | 73,214.29 | 12,436 |
| 2025-09-05 | 74,900.00 | 74,900.00 | 74,000.00 | 74,900.00 | 73,116.67 | 9,648 |
| 2025-09-04 | 73,600.00 | 74,700.00 | 73,600.00 | 74,300.00 | 72,530.95 | 11,308 |
| 2025-09-03 | 73,800.00 | 74,400.00 | 73,100.00 | 73,900.00 | 72,140.48 | 15,320 |
| 2025-09-02 | 75,300.00 | 75,300.00 | 72,600.00 | 74,100.00 | 72,335.71 | 18,727 |
| 2025-09-01 | 76,000.00 | 76,000.00 | 73,800.00 | 74,000.00 | 72,238.10 | 17,625 |
| 2025-08-29 | 77,000.00 | 77,000.00 | 75,900.00 | 76,000.00 | 74,190.48 | 8,519 |
| 2025-08-28 | 75,500.00 | 77,400.00 | 75,500.00 | 76,700.00 | 74,873.81 | 16,723 |
| 2025-08-27 | 76,300.00 | 76,500.00 | 75,800.00 | 75,900.00 | 74,092.86 | 8,677 |
| 2025-08-26 | 75,900.00 | 76,600.00 | 75,600.00 | 75,900.00 | 74,092.86 | 8,074 |
| 2025-08-25 | 75,600.00 | 76,400.00 | 75,500.00 | 75,800.00 | 73,995.24 | 5,754 |
| 2025-08-22 | 76,100.00 | 76,800.00 | 74,900.00 | 75,400.00 | 73,604.76 | 19,476 |
| 2025-08-21 | 75,800.00 | 77,800.00 | 75,800.00 | 76,100.00 | 74,288.10 | 29,497 |
| 2025-08-20 | 76,100.00 | 76,800.00 | 74,700.00 | 76,100.00 | 74,288.10 | 15,816 |
| 2025-08-19 | 78,700.00 | 78,700.00 | 76,700.00 | 76,800.00 | 74,971.43 | 18,930 |
| 2025-08-18 | 78,000.00 | 78,800.00 | 76,300.00 | 78,500.00 | 76,630.95 | 23,442 |
| 2025-08-14 | 78,400.00 | 78,500.00 | 77,700.00 | 78,000.00 | 76,142.86 | 12,748 |
| 2025-08-13 | 78,300.00 | 78,900.00 | 77,500.00 | 78,200.00 | 76,338.10 | 13,945 |
| 2025-08-12 | 78,200.00 | 78,900.00 | 77,500.00 | 78,300.00 | 76,435.71 | 23,455 |
| 2025-08-11 | 79,600.00 | 79,600.00 | 77,600.00 | 77,700.00 | 75,850.00 | 32,825 |
| 2025-08-08 | 79,800.00 | 80,400.00 | 79,000.00 | 79,500.00 | 77,607.14 | 15,151 |
| 2025-08-07 | 80,500.00 | 81,000.00 | 78,900.00 | 79,700.00 | 77,802.38 | 52,263 |
| 2025-08-06 | 80,300.00 | 81,100.00 | 80,000.00 | 80,800.00 | 78,876.19 | 16,150 |
| 2025-08-05 | 81,800.00 | 81,800.00 | 79,600.00 | 80,900.00 | 78,973.81 | 43,538 |
| 2025-08-04 | 80,000.00 | 81,300.00 | 79,000.00 | 81,000.00 | 79,071.43 | 17,659 |
| 2025-08-01 | 83,700.00 | 83,700.00 | 79,000.00 | 79,900.00 | 77,997.62 | 55,221 |
| 2025-07-31 | 84,900.00 | 85,300.00 | 83,600.00 | 84,200.00 | 82,195.24 | 19,488 |
| 2025-07-30 | 84,000.00 | 84,800.00 | 83,800.00 | 84,500.00 | 82,488.10 | 14,913 |
| 2025-07-29 | 84,100.00 | 84,500.00 | 82,600.00 | 84,000.00 | 82,000.00 | 20,768 |
| 2025-07-28 | 85,900.00 | 85,900.00 | 83,600.00 | 84,100.00 | 82,097.62 | 34,401 |
| 2025-07-25 | 88,000.00 | 89,000.00 | 85,300.00 | 86,000.00 | 83,952.38 | 35,878 |
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.