UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 65,700.00 | 66,900.00 | 64,500.00 | 66,500.00 | 64,916.67 | 21,473 |
| 2025-01-23 | 67,000.00 | 67,700.00 | 65,500.00 | 65,900.00 | 64,330.95 | 45,261 |
| 2025-01-22 | 71,800.00 | 71,800.00 | 67,300.00 | 67,700.00 | 66,088.10 | 88,363 |
| 2025-01-21 | 70,900.00 | 73,400.00 | 70,500.00 | 71,800.00 | 70,090.48 | 36,448 |
| 2025-01-20 | 71,100.00 | 71,900.00 | 69,900.00 | 71,100.00 | 69,407.14 | 15,955 |
| 2025-01-17 | 70,100.00 | 71,300.00 | 69,100.00 | 71,100.00 | 69,407.14 | 21,686 |
| 2025-01-16 | 69,700.00 | 71,000.00 | 69,100.00 | 70,100.00 | 68,430.95 | 37,751 |
| 2025-01-15 | 72,400.00 | 72,500.00 | 68,300.00 | 68,700.00 | 67,064.29 | 54,872 |
| 2025-01-14 | 76,200.00 | 76,300.00 | 71,300.00 | 72,100.00 | 70,383.33 | 59,707 |
| 2025-01-13 | 74,800.00 | 76,600.00 | 73,700.00 | 75,800.00 | 73,995.24 | 56,387 |
| 2025-01-10 | 73,300.00 | 75,700.00 | 72,000.00 | 74,900.00 | 73,116.67 | 38,127 |
| 2025-01-09 | 74,200.00 | 74,300.00 | 72,700.00 | 72,800.00 | 71,066.67 | 30,134 |
| 2025-01-08 | 75,500.00 | 75,800.00 | 73,900.00 | 74,200.00 | 72,433.33 | 34,454 |
| 2025-01-07 | 75,700.00 | 75,700.00 | 73,300.00 | 75,500.00 | 73,702.38 | 47,907 |
| 2025-01-06 | 72,000.00 | 76,000.00 | 72,000.00 | 75,200.00 | 73,409.52 | 67,497 |
| 2025-01-03 | 70,600.00 | 72,300.00 | 70,400.00 | 71,400.00 | 69,700.00 | 30,888 |
| 2025-01-02 | 72,000.00 | 72,100.00 | 69,700.00 | 71,100.00 | 69,407.14 | 30,177 |
| 2024-12-30 | 73,000.00 | 73,600.00 | 71,800.00 | 72,300.00 | 70,578.57 | 20,641 |
| 2024-12-27 | 74,000.00 | 75,100.00 | 72,000.00 | 73,000.00 | 71,261.90 | 49,128 |
| 2024-12-26 | 75,300.00 | 75,600.00 | 73,500.00 | 74,800.00 | 71,261.90 | 58,951 |
| 2024-12-24 | 74,900.00 | 75,400.00 | 73,000.00 | 74,400.00 | 70,880.83 | 66,353 |
| 2024-12-23 | 71,100.00 | 73,400.00 | 70,000.00 | 72,600.00 | 69,165.97 | 59,376 |
| 2024-12-20 | 73,100.00 | 75,900.00 | 70,500.00 | 70,500.00 | 67,165.30 | 113,860 |
| 2024-12-19 | 69,100.00 | 73,900.00 | 68,700.00 | 73,600.00 | 70,118.67 | 97,689 |
| 2024-12-18 | 74,900.00 | 77,500.00 | 71,300.00 | 71,300.00 | 67,927.46 | 245,788 |
| 2024-12-17 | 66,200.00 | 74,700.00 | 64,900.00 | 72,500.00 | 69,070.70 | 187,942 |
| 2024-12-16 | 66,500.00 | 67,200.00 | 65,500.00 | 66,100.00 | 62,973.42 | 23,530 |
| 2024-12-13 | 65,300.00 | 66,800.00 | 65,100.00 | 66,500.00 | 63,354.50 | 31,704 |
| 2024-12-12 | 65,000.00 | 65,900.00 | 64,500.00 | 65,200.00 | 62,115.99 | 32,479 |
| 2024-12-11 | 62,700.00 | 63,800.00 | 62,000.00 | 63,600.00 | 60,591.67 | 15,643 |
| 2024-12-10 | 59,800.00 | 63,200.00 | 59,100.00 | 62,700.00 | 59,734.24 | 24,920 |
| 2024-12-09 | 60,800.00 | 60,800.00 | 58,700.00 | 59,000.00 | 56,209.26 | 31,751 |
| 2024-12-06 | 63,700.00 | 63,700.00 | 59,900.00 | 61,600.00 | 58,686.27 | 24,909 |
| 2024-12-05 | 63,100.00 | 63,300.00 | 61,500.00 | 62,300.00 | 59,353.16 | 15,349 |
| 2024-12-04 | 63,500.00 | 64,700.00 | 62,400.00 | 62,700.00 | 59,734.24 | 24,389 |
| 2024-12-03 | 62,000.00 | 64,800.00 | 62,000.00 | 64,700.00 | 61,639.64 | 17,800 |
| 2024-12-02 | 64,000.00 | 64,000.00 | 61,600.00 | 62,500.00 | 59,543.70 | 15,322 |
| 2024-11-29 | 64,500.00 | 64,800.00 | 62,400.00 | 62,600.00 | 59,638.97 | 26,146 |
| 2024-11-28 | 63,300.00 | 65,100.00 | 62,800.00 | 64,900.00 | 61,830.18 | 17,176 |
| 2024-11-27 | 66,800.00 | 66,800.00 | 63,000.00 | 63,600.00 | 60,591.67 | 51,172 |
| 2024-11-26 | 66,300.00 | 67,800.00 | 66,100.00 | 66,900.00 | 63,735.58 | 28,051 |
| 2024-11-25 | 68,200.00 | 70,700.00 | 65,900.00 | 66,100.00 | 62,973.42 | 133,073 |
| 2024-11-22 | 65,600.00 | 66,600.00 | 64,700.00 | 66,000.00 | 62,878.15 | 29,783 |
| 2024-11-21 | 67,500.00 | 69,500.00 | 65,600.00 | 65,600.00 | 62,497.07 | 83,247 |
| 2024-11-20 | 65,500.00 | 67,500.00 | 64,000.00 | 65,500.00 | 62,401.80 | 137,028 |
| 2024-11-19 | 61,500.00 | 63,200.00 | 60,500.00 | 61,000.00 | 58,114.66 | 40,916 |
| 2024-11-18 | 61,100.00 | 64,500.00 | 61,100.00 | 62,500.00 | 59,543.70 | 26,520 |
| 2024-11-15 | 59,500.00 | 61,700.00 | 58,600.00 | 61,200.00 | 58,305.19 | 43,500 |
| 2024-11-14 | 60,600.00 | 60,700.00 | 59,100.00 | 59,500.00 | 56,685.61 | 39,698 |
| 2024-11-13 | 60,800.00 | 61,500.00 | 59,800.00 | 60,600.00 | 57,733.58 | 46,039 |
| 2024-11-12 | 62,500.00 | 64,000.00 | 60,900.00 | 61,600.00 | 58,686.27 | 52,661 |
| 2024-11-11 | 65,200.00 | 65,300.00 | 62,900.00 | 62,900.00 | 59,924.78 | 32,307 |
| 2024-11-08 | 66,600.00 | 67,200.00 | 65,600.00 | 65,600.00 | 62,497.07 | 23,634 |
| 2024-11-07 | 68,300.00 | 68,400.00 | 65,600.00 | 67,700.00 | 64,497.74 | 19,055 |
| 2024-11-06 | 68,800.00 | 68,800.00 | 65,900.00 | 67,700.00 | 64,497.74 | 34,568 |
| 2024-11-05 | 68,800.00 | 70,000.00 | 67,500.00 | 68,300.00 | 65,069.36 | 19,761 |
| 2024-11-04 | 69,200.00 | 70,500.00 | 67,900.00 | 68,800.00 | 65,545.71 | 22,580 |
| 2024-11-01 | 69,900.00 | 70,400.00 | 68,200.00 | 69,800.00 | 66,498.41 | 27,553 |
| 2024-10-31 | 68,700.00 | 70,800.00 | 67,600.00 | 70,200.00 | 66,879.49 | 22,549 |
| 2024-10-30 | 67,500.00 | 70,800.00 | 67,400.00 | 68,700.00 | 65,450.44 | 42,123 |
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.