UNID Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	86,900.00	89,700.00	86,800.00	87,900.00	85,807.14	82,209
2025-07-23	86,800.00	86,900.00	84,800.00	85,400.00	83,366.67	28,224
2025-07-22	86,900.00	88,900.00	85,600.00	86,000.00	83,952.38	36,880
2025-07-21	86,100.00	87,100.00	85,800.00	86,400.00	84,342.86	31,035
2025-07-18	88,100.00	88,100.00	83,500.00	84,800.00	82,780.95	103,111
2025-07-17	88,200.00	88,900.00	87,200.00	88,200.00	86,100.00	23,283
2025-07-16	89,700.00	90,000.00	87,800.00	88,000.00	85,904.76	25,900
2025-07-15	89,500.00	89,800.00	88,300.00	89,500.00	87,369.05	41,728
2025-07-14	91,900.00	92,000.00	88,200.00	89,000.00	86,880.95	79,302
2025-07-11	93,200.00	94,900.00	91,700.00	92,300.00	90,102.38	38,180
2025-07-10	92,900.00	93,500.00	91,000.00	92,100.00	89,907.14	43,660
2025-07-09	92,100.00	93,200.00	91,400.00	92,000.00	89,809.52	23,993
2025-07-08	93,200.00	93,300.00	90,800.00	91,500.00	89,321.43	28,372
2025-07-07	92,000.00	92,700.00	90,800.00	92,300.00	90,102.38	22,619
2025-07-04	96,600.00	96,600.00	92,400.00	93,200.00	90,980.95	35,582
2025-07-03	95,700.00	95,700.00	94,100.00	94,600.00	92,347.62	20,313
2025-07-02	95,500.00	95,900.00	92,100.00	95,500.00	93,226.19	31,716
2025-07-01	93,200.00	96,500.00	92,200.00	95,500.00	93,226.19	75,300
2025-06-30	89,700.00	92,300.00	89,000.00	91,200.00	89,028.57	51,299
2025-06-27	90,600.00	91,000.00	86,900.00	87,700.00	85,611.90	47,695
2025-06-26	90,500.00	91,400.00	88,200.00	90,000.00	87,857.14	39,211
2025-06-25	92,200.00	92,500.00	89,200.00	90,000.00	87,857.14	66,041
2025-06-24	95,000.00	95,900.00	90,800.00	91,200.00	89,028.57	134,782
2025-06-23	93,000.00	98,200.00	91,300.00	97,600.00	95,276.19	122,740
2025-06-20	92,600.00	93,400.00	90,800.00	91,600.00	89,419.05	39,326
2025-06-19	90,600.00	94,300.00	90,100.00	92,500.00	90,297.62	142,978
2025-06-18	86,400.00	86,400.00	84,200.00	84,900.00	82,878.57	37,301
2025-06-17	88,600.00	88,600.00	85,100.00	86,100.00	84,050.00	29,968
2025-06-16	86,700.00	89,200.00	86,400.00	88,000.00	85,904.76	98,304
2025-06-13	86,700.00	86,800.00	82,700.00	83,300.00	81,316.67	58,084
2025-06-12	86,500.00	87,500.00	86,100.00	86,900.00	84,830.95	33,384
2025-06-11	88,500.00	88,900.00	85,500.00	86,500.00	84,440.48	48,437
2025-06-10	88,000.00	89,300.00	87,000.00	87,900.00	85,807.14	62,356
2025-06-09	87,700.00	87,900.00	85,900.00	87,400.00	85,319.05	50,665
2025-06-05	89,500.00	90,000.00	86,200.00	86,900.00	84,830.95	60,125
2025-06-04	90,500.00	91,300.00	89,200.00	90,200.00	88,052.38	24,327
2025-06-02	90,000.00	91,200.00	88,800.00	90,500.00	88,345.24	39,489
2025-05-30	88,300.00	93,700.00	87,600.00	91,000.00	88,833.33	61,568
2025-05-29	87,700.00	88,600.00	86,200.00	87,600.00	85,514.29	36,084
2025-05-28	91,900.00	91,900.00	86,100.00	87,200.00	85,123.81	64,251
2025-05-27	92,900.00	94,100.00	90,500.00	91,400.00	89,223.81	41,408
2025-05-26	94,200.00	94,800.00	93,000.00	93,700.00	91,469.05	18,943
2025-05-23	95,400.00	95,500.00	93,200.00	94,700.00	92,445.24	20,996
2025-05-22	92,500.00	94,800.00	92,300.00	93,700.00	91,469.05	17,732
2025-05-21	93,900.00	94,700.00	91,800.00	93,500.00	91,273.81	25,603
2025-05-20	94,700.00	95,500.00	92,400.00	93,500.00	91,273.81	54,409
2025-05-19	92,500.00	93,300.00	90,500.00	91,900.00	89,711.90	35,203
2025-05-16	92,800.00	93,700.00	90,300.00	92,500.00	90,297.62	44,792
2025-05-15	90,000.00	95,000.00	88,100.00	93,500.00	91,273.81	103,591
2025-05-14	87,700.00	88,500.00	85,800.00	87,900.00	85,807.14	30,097
2025-05-13	90,700.00	90,700.00	86,400.00	87,000.00	84,928.57	37,236
2025-05-12	88,500.00	90,300.00	88,500.00	89,800.00	87,661.90	26,824
2025-05-09	89,800.00	90,800.00	87,900.00	88,200.00	86,100.00	26,571
2025-05-08	87,500.00	90,800.00	87,000.00	89,800.00	87,661.90	42,581
2025-05-07	87,000.00	88,600.00	86,800.00	87,000.00	84,928.57	23,572
2025-05-02	87,600.00	87,700.00	84,900.00	87,000.00	84,928.57	30,339
2025-04-30	88,900.00	88,900.00	85,700.00	87,800.00	85,709.52	50,671
2025-04-29	88,500.00	89,400.00	86,700.00	88,700.00	86,588.10	42,704
2025-04-28	88,700.00	92,150.00	87,800.00	89,400.00	87,271.43	61,671
2025-04-25	89,300.00	89,800.00	87,600.00	88,000.00	85,904.76	56,342

← NewerPage 6 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.