UNID Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 69,900.00 | 69,900.00 | 66,100.00 | 67,700.00 | 64,497.74 | 42,997 |
| 2024-10-28 | 66,600.00 | 69,600.00 | 65,500.00 | 69,500.00 | 66,212.60 | 55,178 |
| 2024-10-25 | 65,400.00 | 66,400.00 | 65,000.00 | 65,200.00 | 62,115.99 | 19,727 |
| 2024-10-24 | 67,400.00 | 67,400.00 | 65,100.00 | 65,300.00 | 62,211.26 | 29,366 |
| 2024-10-23 | 67,200.00 | 68,100.00 | 65,600.00 | 67,500.00 | 64,307.20 | 42,089 |
| 2024-10-22 | 68,500.00 | 69,300.00 | 67,200.00 | 67,600.00 | 64,402.47 | 28,493 |
| 2024-10-21 | 70,900.00 | 70,900.00 | 68,800.00 | 68,900.00 | 65,640.98 | 26,150 |
| 2024-10-18 | 72,400.00 | 72,500.00 | 69,900.00 | 69,900.00 | 66,593.68 | 26,260 |
| 2024-10-17 | 74,100.00 | 74,100.00 | 72,000.00 | 72,000.00 | 68,594.35 | 22,652 |
| 2024-10-16 | 73,300.00 | 74,200.00 | 72,400.00 | 74,200.00 | 70,690.29 | 26,342 |
| 2024-10-15 | 74,100.00 | 74,800.00 | 73,700.00 | 73,800.00 | 70,309.21 | 17,373 |
| 2024-10-14 | 76,700.00 | 76,700.00 | 73,900.00 | 74,100.00 | 70,595.02 | 30,675 |
| 2024-10-11 | 77,200.00 | 78,300.00 | 75,900.00 | 76,100.00 | 72,500.41 | 18,824 |
| 2024-10-10 | 79,500.00 | 80,800.00 | 77,200.00 | 77,700.00 | 74,024.73 | 28,215 |
| 2024-10-08 | 82,600.00 | 82,600.00 | 78,400.00 | 78,800.00 | 75,072.70 | 23,011 |
| 2024-10-07 | 78,000.00 | 83,200.00 | 77,300.00 | 81,600.00 | 77,740.26 | 56,035 |
| 2024-10-04 | 75,500.00 | 77,800.00 | 74,700.00 | 76,400.00 | 72,786.22 | 16,127 |
| 2024-10-02 | 78,500.00 | 78,500.00 | 75,400.00 | 75,400.00 | 71,833.52 | 11,391 |
| 2024-09-30 | 79,900.00 | 80,200.00 | 77,500.00 | 77,800.00 | 74,120.00 | 19,123 |
| 2024-09-27 | 77,400.00 | 80,400.00 | 75,400.00 | 78,500.00 | 74,786.89 | 52,404 |
| 2024-09-26 | 76,200.00 | 77,400.00 | 75,100.00 | 76,200.00 | 72,595.68 | 19,578 |
| 2024-09-25 | 73,900.00 | 77,700.00 | 73,900.00 | 76,200.00 | 72,595.68 | 52,616 |
| 2024-09-24 | 74,100.00 | 74,200.00 | 72,000.00 | 74,200.00 | 70,690.29 | 18,481 |
| 2024-09-23 | 69,700.00 | 75,500.00 | 69,700.00 | 74,200.00 | 70,690.29 | 37,002 |
| 2024-09-20 | 69,800.00 | 71,500.00 | 69,200.00 | 69,200.00 | 65,926.79 | 22,848 |
| 2024-09-19 | 70,900.00 | 71,400.00 | 68,400.00 | 70,000.00 | 66,688.95 | 26,701 |
| 2024-09-13 | 71,600.00 | 72,500.00 | 70,000.00 | 70,900.00 | 67,546.38 | 21,483 |
| 2024-09-12 | 71,300.00 | 72,500.00 | 70,700.00 | 71,600.00 | 68,213.27 | 29,099 |
| 2024-09-11 | 72,300.00 | 72,400.00 | 70,800.00 | 70,800.00 | 67,451.11 | 23,962 |
| 2024-09-10 | 73,300.00 | 73,800.00 | 72,000.00 | 72,200.00 | 68,784.89 | 15,907 |
| 2024-09-09 | 72,200.00 | 73,900.00 | 72,000.00 | 73,200.00 | 69,737.59 | 26,822 |
| 2024-09-06 | 77,900.00 | 79,000.00 | 74,600.00 | 74,600.00 | 71,071.36 | 16,836 |
| 2024-09-05 | 76,200.00 | 78,900.00 | 76,200.00 | 78,400.00 | 74,691.62 | 24,664 |
| 2024-09-04 | 76,800.00 | 77,900.00 | 74,700.00 | 76,200.00 | 72,595.68 | 34,737 |
| 2024-09-03 | 77,400.00 | 80,400.00 | 77,400.00 | 79,300.00 | 75,549.05 | 17,541 |
| 2024-09-02 | 80,200.00 | 80,500.00 | 77,500.00 | 78,000.00 | 74,310.54 | 29,030 |
| 2024-08-30 | 79,800.00 | 80,500.00 | 78,700.00 | 80,300.00 | 76,501.75 | 18,812 |
| 2024-08-29 | 80,000.00 | 81,000.00 | 78,800.00 | 79,700.00 | 75,930.13 | 10,555 |
| 2024-08-28 | 81,600.00 | 81,600.00 | 79,500.00 | 81,000.00 | 77,168.64 | 7,684 |
| 2024-08-27 | 80,900.00 | 81,500.00 | 79,400.00 | 81,000.00 | 77,168.64 | 17,924 |
| 2024-08-26 | 81,700.00 | 84,000.00 | 80,900.00 | 80,900.00 | 77,073.37 | 14,452 |
| 2024-08-23 | 81,100.00 | 83,200.00 | 80,900.00 | 81,700.00 | 77,835.53 | 25,392 |
| 2024-08-22 | 85,700.00 | 86,000.00 | 82,400.00 | 82,700.00 | 78,788.23 | 24,129 |
| 2024-08-21 | 84,800.00 | 87,800.00 | 83,500.00 | 85,800.00 | 81,741.60 | 29,016 |
| 2024-08-20 | 83,200.00 | 85,000.00 | 82,000.00 | 84,900.00 | 80,884.17 | 25,425 |
| 2024-08-19 | 82,600.00 | 84,100.00 | 81,500.00 | 82,800.00 | 78,883.50 | 17,466 |
| 2024-08-16 | 83,500.00 | 84,800.00 | 81,600.00 | 82,500.00 | 78,597.69 | 31,665 |
| 2024-08-14 | 83,000.00 | 83,700.00 | 81,400.00 | 83,300.00 | 79,359.85 | 15,055 |
| 2024-08-13 | 82,800.00 | 84,100.00 | 80,900.00 | 81,600.00 | 77,740.26 | 15,625 |
| 2024-08-12 | 79,000.00 | 83,200.00 | 79,000.00 | 82,800.00 | 78,883.50 | 28,610 |
| 2024-08-09 | 78,900.00 | 81,600.00 | 78,000.00 | 79,000.00 | 75,263.24 | 38,721 |
| 2024-08-08 | 78,300.00 | 80,700.00 | 76,200.00 | 77,400.00 | 73,738.92 | 65,296 |
| 2024-08-07 | 78,300.00 | 81,200.00 | 78,300.00 | 80,200.00 | 76,406.48 | 29,989 |
| 2024-08-06 | 79,200.00 | 82,100.00 | 79,000.00 | 79,300.00 | 75,549.05 | 41,075 |
| 2024-08-05 | 82,400.00 | 82,400.00 | 76,400.00 | 78,500.00 | 74,786.89 | 57,599 |
| 2024-08-02 | 87,800.00 | 89,500.00 | 83,100.00 | 83,900.00 | 79,931.47 | 35,349 |
| 2024-08-01 | 87,100.00 | 90,700.00 | 86,300.00 | 89,700.00 | 85,457.12 | 25,140 |
| 2024-07-31 | 84,500.00 | 88,500.00 | 84,000.00 | 86,200.00 | 82,122.68 | 24,869 |
| 2024-07-30 | 89,500.00 | 90,200.00 | 85,400.00 | 86,400.00 | 82,313.22 | 52,218 |
| 2024-07-29 | 91,000.00 | 91,200.00 | 88,400.00 | 89,500.00 | 85,266.58 | 20,853 |
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.