UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 89,700.00 | 90,400.00 | 87,800.00 | 89,000.00 | 86,880.95 | 88,063 |
| 2025-04-23 | 81,500.00 | 88,500.00 | 79,600.00 | 86,800.00 | 84,733.33 | 164,566 |
| 2025-04-22 | 80,600.00 | 82,600.00 | 79,600.00 | 80,800.00 | 78,876.19 | 67,680 |
| 2025-04-21 | 79,400.00 | 79,400.00 | 78,100.00 | 79,200.00 | 77,314.29 | 12,710 |
| 2025-04-18 | 79,600.00 | 80,000.00 | 78,100.00 | 79,800.00 | 77,900.00 | 25,040 |
| 2025-04-17 | 79,900.00 | 80,500.00 | 78,500.00 | 79,600.00 | 77,704.76 | 19,294 |
| 2025-04-16 | 80,700.00 | 80,800.00 | 78,900.00 | 79,000.00 | 77,119.05 | 17,257 |
| 2025-04-15 | 81,700.00 | 83,200.00 | 79,800.00 | 79,900.00 | 77,997.62 | 46,159 |
| 2025-04-14 | 81,300.00 | 84,100.00 | 80,500.00 | 81,600.00 | 79,657.14 | 109,582 |
| 2025-04-11 | 76,000.00 | 77,500.00 | 75,600.00 | 77,300.00 | 75,459.52 | 16,231 |
| 2025-04-10 | 73,400.00 | 77,800.00 | 72,200.00 | 77,200.00 | 75,361.90 | 61,688 |
| 2025-04-09 | 69,100.00 | 70,900.00 | 69,100.00 | 70,900.00 | 69,211.90 | 20,889 |
| 2025-04-08 | 73,500.00 | 73,500.00 | 69,600.00 | 70,100.00 | 68,430.95 | 16,751 |
| 2025-04-07 | 73,900.00 | 74,000.00 | 69,300.00 | 69,400.00 | 67,747.62 | 24,507 |
| 2025-04-04 | 74,100.00 | 74,900.00 | 72,400.00 | 73,900.00 | 72,140.48 | 19,589 |
| 2025-04-03 | 72,100.00 | 75,300.00 | 71,900.00 | 74,100.00 | 72,335.71 | 21,409 |
| 2025-04-02 | 73,500.00 | 74,200.00 | 72,000.00 | 73,700.00 | 71,945.24 | 26,933 |
| 2025-04-01 | 72,100.00 | 73,200.00 | 71,000.00 | 73,100.00 | 71,359.52 | 15,059 |
| 2025-03-31 | 73,500.00 | 73,500.00 | 71,000.00 | 71,100.00 | 69,407.14 | 18,651 |
| 2025-03-28 | 76,000.00 | 76,800.00 | 73,100.00 | 73,700.00 | 71,945.24 | 39,017 |
| 2025-03-27 | 75,100.00 | 76,800.00 | 75,100.00 | 76,300.00 | 74,483.33 | 18,817 |
| 2025-03-26 | 75,600.00 | 76,600.00 | 75,600.00 | 76,100.00 | 74,288.10 | 23,011 |
| 2025-03-25 | 75,700.00 | 75,800.00 | 74,800.00 | 75,500.00 | 73,702.38 | 38,074 |
| 2025-03-24 | 77,800.00 | 77,800.00 | 75,200.00 | 75,400.00 | 73,604.76 | 38,718 |
| 2025-03-21 | 79,500.00 | 79,500.00 | 76,800.00 | 76,800.00 | 74,971.43 | 44,550 |
| 2025-03-20 | 76,700.00 | 80,400.00 | 76,100.00 | 79,000.00 | 77,119.05 | 84,582 |
| 2025-03-19 | 77,700.00 | 79,800.00 | 75,200.00 | 75,900.00 | 74,092.86 | 72,500 |
| 2025-03-18 | 78,300.00 | 81,000.00 | 77,500.00 | 77,700.00 | 75,850.00 | 54,043 |
| 2025-03-17 | 78,600.00 | 80,000.00 | 77,700.00 | 77,700.00 | 75,850.00 | 40,550 |
| 2025-03-14 | 77,800.00 | 79,000.00 | 77,600.00 | 78,500.00 | 76,630.95 | 31,707 |
| 2025-03-13 | 78,300.00 | 79,200.00 | 77,000.00 | 77,300.00 | 75,459.52 | 33,231 |
| 2025-03-12 | 79,400.00 | 81,200.00 | 77,400.00 | 78,100.00 | 76,240.48 | 54,658 |
| 2025-03-11 | 81,000.00 | 81,500.00 | 78,000.00 | 79,100.00 | 77,216.67 | 55,461 |
| 2025-03-10 | 79,100.00 | 84,100.00 | 77,600.00 | 83,000.00 | 81,023.81 | 74,577 |
| 2025-03-07 | 80,400.00 | 81,400.00 | 78,500.00 | 79,200.00 | 77,314.29 | 44,816 |
| 2025-03-06 | 81,000.00 | 83,400.00 | 80,600.00 | 80,700.00 | 78,778.57 | 48,450 |
| 2025-03-05 | 85,500.00 | 86,100.00 | 80,900.00 | 81,000.00 | 79,071.43 | 112,465 |
| 2025-03-04 | 80,900.00 | 85,000.00 | 79,700.00 | 84,700.00 | 82,683.33 | 120,932 |
| 2025-02-28 | 79,300.00 | 83,400.00 | 79,200.00 | 80,600.00 | 78,680.95 | 83,677 |
| 2025-02-27 | 79,000.00 | 82,400.00 | 77,800.00 | 80,600.00 | 78,680.95 | 74,811 |
| 2025-02-26 | 79,100.00 | 81,400.00 | 76,900.00 | 79,200.00 | 77,314.29 | 66,878 |
| 2025-02-25 | 83,500.00 | 85,400.00 | 78,200.00 | 78,600.00 | 76,728.57 | 162,136 |
| 2025-02-24 | 74,500.00 | 81,300.00 | 73,800.00 | 80,800.00 | 78,876.19 | 190,609 |
| 2025-02-21 | 74,900.00 | 75,200.00 | 73,600.00 | 74,500.00 | 72,726.19 | 35,143 |
| 2025-02-20 | 75,600.00 | 76,400.00 | 74,500.00 | 74,900.00 | 73,116.67 | 62,320 |
| 2025-02-19 | 77,000.00 | 77,100.00 | 73,600.00 | 74,300.00 | 72,530.95 | 76,377 |
| 2025-02-18 | 73,700.00 | 76,600.00 | 73,000.00 | 76,100.00 | 74,288.10 | 103,874 |
| 2025-02-17 | 69,900.00 | 73,700.00 | 69,300.00 | 73,500.00 | 71,750.00 | 96,609 |
| 2025-02-14 | 69,500.00 | 70,300.00 | 68,700.00 | 68,700.00 | 67,064.29 | 26,506 |
| 2025-02-13 | 68,700.00 | 70,800.00 | 68,700.00 | 68,900.00 | 67,259.52 | 27,082 |
| 2025-02-12 | 69,200.00 | 70,300.00 | 68,500.00 | 68,700.00 | 67,064.29 | 30,939 |
| 2025-02-11 | 68,200.00 | 69,400.00 | 67,700.00 | 68,200.00 | 66,576.19 | 23,795 |
| 2025-02-10 | 69,300.00 | 69,600.00 | 67,700.00 | 68,800.00 | 67,161.90 | 26,290 |
| 2025-02-07 | 69,000.00 | 69,900.00 | 68,100.00 | 69,300.00 | 67,650.00 | 34,628 |
| 2025-02-06 | 70,200.00 | 70,200.00 | 68,600.00 | 69,400.00 | 67,747.62 | 28,960 |
| 2025-02-05 | 69,100.00 | 70,500.00 | 68,500.00 | 69,400.00 | 67,747.62 | 34,757 |
| 2025-02-04 | 67,100.00 | 69,600.00 | 66,300.00 | 69,100.00 | 67,454.76 | 65,074 |
| 2025-02-03 | 67,100.00 | 73,000.00 | 67,100.00 | 68,300.00 | 66,673.81 | 222,230 |
| 2025-01-31 | 66,900.00 | 66,900.00 | 64,500.00 | 65,300.00 | 63,745.24 | 34,087 |
| 2025-01-24 | 65,700.00 | 66,900.00 | 64,500.00 | 66,500.00 | 64,916.67 | 21,473 |
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.