UNID Company Ltd. (014830.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 112,000.00 | 113,900.00 | 110,300.00 | 112,000.00 | 112,000.00 | 48,163 |
| 23 May 2024 | 116,900.00 | 117,500.00 | 112,900.00 | 113,700.00 | 113,700.00 | 72,037 |
| 22 May 2024 | 112,000.00 | 118,200.00 | 111,200.00 | 115,400.00 | 115,400.00 | 169,461 |
| 21 May 2024 | 108,000.00 | 114,900.00 | 107,000.00 | 110,000.00 | 110,000.00 | 201,895 |
| 20 May 2024 | 103,000.00 | 107,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | 67,677 |
| 17 May 2024 | 102,100.00 | 103,900.00 | 99,700.00 | 101,800.00 | 101,800.00 | 38,776 |
| 16 May 2024 | 103,100.00 | 104,300.00 | 101,300.00 | 103,500.00 | 103,500.00 | 52,824 |
| 14 May 2024 | 101,300.00 | 104,400.00 | 100,200.00 | 102,100.00 | 102,100.00 | 69,819 |
| 13 May 2024 | 98,000.00 | 100,900.00 | 97,500.00 | 99,000.00 | 99,000.00 | 41,602 |
| 10 May 2024 | 102,500.00 | 103,200.00 | 97,500.00 | 99,000.00 | 99,000.00 | 83,296 |
| 09 May 2024 | 106,300.00 | 109,500.00 | 102,200.00 | 102,900.00 | 102,900.00 | 89,804 |
| 08 May 2024 | 104,200.00 | 106,100.00 | 102,700.00 | 104,200.00 | 104,200.00 | 77,032 |
| 07 May 2024 | 98,400.00 | 108,200.00 | 96,500.00 | 106,300.00 | 106,300.00 | 173,295 |
| 03 May 2024 | 98,700.00 | 99,100.00 | 96,500.00 | 97,800.00 | 97,800.00 | 44,274 |
| 02 May 2024 | 96,500.00 | 100,000.00 | 95,400.00 | 98,900.00 | 98,900.00 | 68,669 |
| 30 Apr 2024 | 97,600.00 | 99,400.00 | 95,900.00 | 96,200.00 | 96,200.00 | 59,246 |
| 29 Apr 2024 | 93,200.00 | 98,500.00 | 92,100.00 | 97,000.00 | 97,000.00 | 126,859 |
| 26 Apr 2024 | 93,700.00 | 94,600.00 | 90,600.00 | 92,000.00 | 92,000.00 | 94,011 |
| 25 Apr 2024 | 91,700.00 | 101,700.00 | 91,100.00 | 92,000.00 | 92,000.00 | 581,271 |
| 24 Apr 2024 | 82,400.00 | 89,500.00 | 81,700.00 | 87,900.00 | 87,900.00 | 115,432 |
| 23 Apr 2024 | 81,600.00 | 83,200.00 | 80,400.00 | 81,500.00 | 81,500.00 | 25,257 |
| 22 Apr 2024 | 82,100.00 | 83,200.00 | 80,400.00 | 81,400.00 | 81,400.00 | 19,026 |
| 19 Apr 2024 | 83,200.00 | 83,500.00 | 80,800.00 | 81,800.00 | 81,800.00 | 28,102 |
| 18 Apr 2024 | 84,000.00 | 84,400.00 | 82,200.00 | 83,000.00 | 83,000.00 | 25,448 |
| 17 Apr 2024 | 84,900.00 | 85,200.00 | 82,400.00 | 83,100.00 | 83,100.00 | 35,408 |
| 16 Apr 2024 | 87,000.00 | 87,600.00 | 84,800.00 | 84,900.00 | 84,900.00 | 28,388 |
| 15 Apr 2024 | 87,200.00 | 88,500.00 | 85,500.00 | 87,300.00 | 87,300.00 | 33,868 |
| 12 Apr 2024 | 86,300.00 | 88,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 40,809 |
| 11 Apr 2024 | 84,000.00 | 87,200.00 | 83,200.00 | 86,300.00 | 86,300.00 | 43,503 |
| 09 Apr 2024 | 87,100.00 | 87,600.00 | 84,100.00 | 85,300.00 | 85,300.00 | 42,353 |
| 08 Apr 2024 | 87,100.00 | 88,800.00 | 86,000.00 | 86,600.00 | 86,600.00 | 52,904 |
| 05 Apr 2024 | 85,000.00 | 87,400.00 | 84,900.00 | 86,500.00 | 86,500.00 | 36,789 |
| 04 Apr 2024 | 85,400.00 | 88,400.00 | 84,900.00 | 86,500.00 | 86,500.00 | 74,550 |
| 03 Apr 2024 | 81,700.00 | 86,500.00 | 80,200.00 | 84,700.00 | 84,700.00 | 85,951 |
| 02 Apr 2024 | 82,700.00 | 83,700.00 | 81,500.00 | 82,000.00 | 82,000.00 | 39,439 |
| 01 Apr 2024 | 81,400.00 | 83,100.00 | 81,100.00 | 82,500.00 | 82,500.00 | 48,805 |
| 29 Mar 2024 | 81,400.00 | 82,900.00 | 80,700.00 | 81,400.00 | 81,400.00 | 72,676 |
| 28 Mar 2024 | 78,100.00 | 82,200.00 | 76,700.00 | 81,400.00 | 81,400.00 | 123,708 |
| 27 Mar 2024 | 76,700.00 | 78,800.00 | 76,200.00 | 77,600.00 | 77,600.00 | 117,126 |
| 26 Mar 2024 | 71,300.00 | 75,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 57,437 |
| 25 Mar 2024 | 71,400.00 | 71,600.00 | 69,800.00 | 71,000.00 | 71,000.00 | 24,771 |
| 22 Mar 2024 | 70,800.00 | 71,500.00 | 69,200.00 | 70,900.00 | 70,900.00 | 42,496 |
| 21 Mar 2024 | 72,700.00 | 73,100.00 | 70,100.00 | 70,800.00 | 70,800.00 | 54,782 |
| 20 Mar 2024 | 72,400.00 | 72,400.00 | 70,500.00 | 71,500.00 | 71,500.00 | 27,832 |
| 19 Mar 2024 | 73,600.00 | 73,600.00 | 70,900.00 | 71,800.00 | 71,800.00 | 33,201 |
| 18 Mar 2024 | 75,600.00 | 76,400.00 | 72,900.00 | 73,500.00 | 73,500.00 | 40,674 |
| 15 Mar 2024 | 76,100.00 | 76,400.00 | 75,100.00 | 75,600.00 | 75,600.00 | 22,178 |
| 14 Mar 2024 | 73,900.00 | 77,600.00 | 73,500.00 | 76,100.00 | 76,100.00 | 48,170 |
| 13 Mar 2024 | 73,800.00 | 74,800.00 | 73,500.00 | 73,900.00 | 73,900.00 | 29,791 |
| 12 Mar 2024 | 74,300.00 | 74,700.00 | 73,500.00 | 74,400.00 | 74,400.00 | 31,709 |
| 11 Mar 2024 | 73,700.00 | 75,100.00 | 73,000.00 | 74,200.00 | 74,200.00 | 31,073 |
| 08 Mar 2024 | 79,200.00 | 79,200.00 | 73,600.00 | 74,200.00 | 74,200.00 | 99,315 |
| 07 Mar 2024 | 82,000.00 | 82,100.00 | 78,100.00 | 78,700.00 | 78,700.00 | 37,879 |
| 06 Mar 2024 | 82,000.00 | 83,600.00 | 81,000.00 | 81,900.00 | 81,900.00 | 49,414 |
| 05 Mar 2024 | 78,100.00 | 82,800.00 | 77,500.00 | 82,000.00 | 82,000.00 | 65,241 |
| 04 Mar 2024 | 77,900.00 | 78,500.00 | 76,200.00 | 77,500.00 | 77,500.00 | 20,992 |
| 29 Feb 2024 | 79,500.00 | 80,500.00 | 77,600.00 | 77,800.00 | 77,800.00 | 27,354 |
| 28 Feb 2024 | 77,200.00 | 80,000.00 | 77,200.00 | 79,000.00 | 79,000.00 | 34,314 |
| 27 Feb 2024 | 79,000.00 | 79,300.00 | 77,100.00 | 77,100.00 | 77,100.00 | 20,672 |
| 26 Feb 2024 | 78,500.00 | 80,400.00 | 76,700.00 | 78,500.00 | 78,500.00 | 32,574 |
| 23 Feb 2024 | 81,400.00 | 81,400.00 | 78,000.00 | 78,500.00 | 78,500.00 | 49,777 |
| 22 Feb 2024 | 80,400.00 | 82,000.00 | 78,200.00 | 81,500.00 | 81,500.00 | 59,929 |
| 21 Feb 2024 | 80,200.00 | 84,000.00 | 79,700.00 | 80,200.00 | 80,200.00 | 125,202 |
| 20 Feb 2024 | 75,900.00 | 79,400.00 | 75,300.00 | 79,100.00 | 79,100.00 | 79,502 |
| 19 Feb 2024 | 74,200.00 | 76,000.00 | 74,100.00 | 75,500.00 | 75,500.00 | 33,410 |
| 16 Feb 2024 | 73,700.00 | 74,600.00 | 71,500.00 | 74,200.00 | 74,200.00 | 46,724 |
| 15 Feb 2024 | 75,400.00 | 76,400.00 | 73,200.00 | 73,500.00 | 73,500.00 | 38,180 |
| 14 Feb 2024 | 73,500.00 | 76,500.00 | 73,500.00 | 75,300.00 | 75,300.00 | 27,679 |
| 13 Feb 2024 | 75,000.00 | 77,500.00 | 74,500.00 | 74,700.00 | 74,700.00 | 36,288 |
| 08 Feb 2024 | 74,700.00 | 76,000.00 | 73,600.00 | 75,000.00 | 75,000.00 | 35,169 |
| 07 Feb 2024 | 74,800.00 | 77,500.00 | 73,600.00 | 74,700.00 | 74,700.00 | 61,888 |
| 06 Feb 2024 | 74,700.00 | 76,700.00 | 73,800.00 | 75,500.00 | 75,500.00 | 45,360 |
| 05 Feb 2024 | 75,400.00 | 77,100.00 | 73,600.00 | 75,400.00 | 75,400.00 | 45,440 |
| 02 Feb 2024 | 76,900.00 | 78,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | 66,855 |
| 01 Feb 2024 | 74,500.00 | 77,000.00 | 73,500.00 | 76,500.00 | 76,500.00 | 60,512 |
| 31 Jan 2024 | 77,500.00 | 79,500.00 | 73,800.00 | 74,900.00 | 74,900.00 | 138,545 |
| 30 Jan 2024 | 76,000.00 | 78,700.00 | 73,700.00 | 75,700.00 | 75,700.00 | 87,411 |
| 29 Jan 2024 | 74,000.00 | 77,700.00 | 73,100.00 | 76,500.00 | 76,500.00 | 74,952 |
| 26 Jan 2024 | 74,800.00 | 74,800.00 | 71,500.00 | 74,000.00 | 74,000.00 | 46,199 |
| 25 Jan 2024 | 68,300.00 | 76,000.00 | 68,200.00 | 74,900.00 | 74,900.00 | 175,028 |
| 24 Jan 2024 | 67,500.00 | 70,000.00 | 67,200.00 | 68,200.00 | 68,200.00 | 39,184 |
| 23 Jan 2024 | 67,300.00 | 68,900.00 | 66,500.00 | 67,800.00 | 67,800.00 | 25,111 |
| 22 Jan 2024 | 69,000.00 | 69,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | 28,480 |
| 19 Jan 2024 | 65,900.00 | 68,800.00 | 65,800.00 | 68,700.00 | 68,700.00 | 78,464 |
| 18 Jan 2024 | 61,500.00 | 65,400.00 | 61,500.00 | 65,000.00 | 65,000.00 | 45,493 |
| 17 Jan 2024 | 63,500.00 | 63,500.00 | 61,300.00 | 62,100.00 | 62,100.00 | 27,234 |
| 16 Jan 2024 | 62,600.00 | 64,500.00 | 61,800.00 | 63,200.00 | 63,200.00 | 29,258 |
| 15 Jan 2024 | 63,800.00 | 63,800.00 | 62,900.00 | 63,400.00 | 63,400.00 | 1,613 |
| 12 Jan 2024 | 63,600.00 | 64,100.00 | 62,900.00 | 63,800.00 | 63,800.00 | 16,727 |
| 11 Jan 2024 | 65,700.00 | 65,700.00 | 63,400.00 | 63,600.00 | 63,600.00 | 23,212 |
| 10 Jan 2024 | 65,100.00 | 65,600.00 | 64,100.00 | 65,600.00 | 65,600.00 | 18,357 |
| 09 Jan 2024 | 65,300.00 | 65,800.00 | 64,200.00 | 65,000.00 | 65,000.00 | 29,489 |
| 08 Jan 2024 | 66,000.00 | 66,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | 17,389 |
| 05 Jan 2024 | 66,300.00 | 66,400.00 | 65,400.00 | 65,800.00 | 65,800.00 | 16,922 |
| 04 Jan 2024 | 66,600.00 | 66,900.00 | 65,600.00 | 66,000.00 | 66,000.00 | 15,950 |
| 03 Jan 2024 | 66,000.00 | 67,600.00 | 66,000.00 | 66,600.00 | 66,600.00 | 15,354 |
| 02 Jan 2024 | 67,600.00 | 68,100.00 | 66,000.00 | 66,200.00 | 66,200.00 | 30,861 |
| 28 Dec 2023 | 68,000.00 | 68,000.00 | 67,200.00 | 67,800.00 | 67,800.00 | 14,159 |
| 27 Dec 2023 | 69,100.00 | 70,100.00 | 67,700.00 | 68,100.00 | 68,100.00 | 23,641 |
| 27 Dec 2023 | 1600 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.