UNID Company Ltd. (014830.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 101,300.00 | 101,800.00 | 99,600.00 | 101,800.00 | 101,800.00 | 43,644 |
| Jun 19, 2024 | 100,700.00 | 102,200.00 | 98,900.00 | 100,200.00 | 100,200.00 | 36,265 |
| Jun 18, 2024 | 103,000.00 | 103,900.00 | 98,500.00 | 100,700.00 | 100,700.00 | 56,856 |
| Jun 17, 2024 | 105,800.00 | 106,300.00 | 102,000.00 | 102,200.00 | 102,200.00 | 45,793 |
| Jun 14, 2024 | 103,300.00 | 107,300.00 | 102,500.00 | 106,300.00 | 106,300.00 | 58,950 |
| Jun 13, 2024 | 112,500.00 | 112,500.00 | 101,800.00 | 103,200.00 | 103,200.00 | 175,981 |
| Jun 12, 2024 | 115,800.00 | 116,500.00 | 110,200.00 | 111,500.00 | 111,500.00 | 41,950 |
| Jun 11, 2024 | 117,000.00 | 118,700.00 | 112,800.00 | 113,200.00 | 113,200.00 | 59,606 |
| Jun 10, 2024 | 109,700.00 | 116,500.00 | 109,000.00 | 116,500.00 | 116,500.00 | 77,401 |
| Jun 07, 2024 | 113,200.00 | 113,300.00 | 107,800.00 | 109,700.00 | 109,700.00 | 52,084 |
| Jun 05, 2024 | 111,700.00 | 113,200.00 | 108,600.00 | 112,100.00 | 112,100.00 | 37,414 |
| Jun 04, 2024 | 107,000.00 | 114,000.00 | 106,100.00 | 112,100.00 | 112,100.00 | 81,673 |
| Jun 03, 2024 | 109,900.00 | 110,800.00 | 106,000.00 | 106,900.00 | 106,900.00 | 43,454 |
| May 31, 2024 | 108,200.00 | 111,000.00 | 107,400.00 | 110,000.00 | 110,000.00 | 36,587 |
| May 30, 2024 | 110,800.00 | 111,300.00 | 107,800.00 | 109,100.00 | 109,100.00 | 40,219 |
| May 29, 2024 | 109,400.00 | 111,300.00 | 107,200.00 | 108,300.00 | 108,300.00 | 49,788 |
| May 28, 2024 | 111,000.00 | 111,500.00 | 108,100.00 | 110,000.00 | 110,000.00 | 59,400 |
| May 27, 2024 | 112,400.00 | 114,300.00 | 108,600.00 | 111,200.00 | 111,200.00 | 53,971 |
| May 24, 2024 | 112,000.00 | 113,900.00 | 110,300.00 | 112,000.00 | 112,000.00 | 48,163 |
| May 23, 2024 | 116,900.00 | 117,500.00 | 112,900.00 | 113,700.00 | 113,700.00 | 72,037 |
| May 22, 2024 | 112,000.00 | 118,200.00 | 111,200.00 | 115,400.00 | 115,400.00 | 169,461 |
| May 21, 2024 | 108,000.00 | 114,900.00 | 107,000.00 | 110,000.00 | 110,000.00 | 201,895 |
| May 20, 2024 | 103,000.00 | 107,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | 67,677 |
| May 17, 2024 | 102,100.00 | 103,900.00 | 99,700.00 | 101,800.00 | 101,800.00 | 38,776 |
| May 16, 2024 | 103,100.00 | 104,300.00 | 101,300.00 | 103,500.00 | 103,500.00 | 52,824 |
| May 14, 2024 | 101,300.00 | 104,400.00 | 100,200.00 | 102,100.00 | 102,100.00 | 69,819 |
| May 13, 2024 | 98,000.00 | 100,900.00 | 97,500.00 | 99,000.00 | 99,000.00 | 41,602 |
| May 10, 2024 | 102,500.00 | 103,200.00 | 97,500.00 | 99,000.00 | 99,000.00 | 83,296 |
| May 09, 2024 | 106,300.00 | 109,500.00 | 102,200.00 | 102,900.00 | 102,900.00 | 89,804 |
| May 08, 2024 | 104,200.00 | 106,100.00 | 102,700.00 | 104,200.00 | 104,200.00 | 77,032 |
| May 07, 2024 | 98,400.00 | 108,200.00 | 96,500.00 | 106,300.00 | 106,300.00 | 173,295 |
| May 03, 2024 | 98,700.00 | 99,100.00 | 96,500.00 | 97,800.00 | 97,800.00 | 44,274 |
| May 02, 2024 | 96,500.00 | 100,000.00 | 95,400.00 | 98,900.00 | 98,900.00 | 68,669 |
| Apr 30, 2024 | 97,600.00 | 99,400.00 | 95,900.00 | 96,200.00 | 96,200.00 | 59,246 |
| Apr 29, 2024 | 93,200.00 | 98,500.00 | 92,100.00 | 97,000.00 | 97,000.00 | 126,859 |
| Apr 26, 2024 | 93,700.00 | 94,600.00 | 90,600.00 | 92,000.00 | 92,000.00 | 94,011 |
| Apr 25, 2024 | 91,700.00 | 101,700.00 | 91,100.00 | 92,000.00 | 92,000.00 | 581,271 |
| Apr 24, 2024 | 82,400.00 | 89,500.00 | 81,700.00 | 87,900.00 | 87,900.00 | 115,432 |
| Apr 23, 2024 | 81,600.00 | 83,200.00 | 80,400.00 | 81,500.00 | 81,500.00 | 25,257 |
| Apr 22, 2024 | 82,100.00 | 83,200.00 | 80,400.00 | 81,400.00 | 81,400.00 | 19,026 |
| Apr 19, 2024 | 83,200.00 | 83,500.00 | 80,800.00 | 81,800.00 | 81,800.00 | 28,102 |
| Apr 18, 2024 | 84,000.00 | 84,400.00 | 82,200.00 | 83,000.00 | 83,000.00 | 25,448 |
| Apr 17, 2024 | 84,900.00 | 85,200.00 | 82,400.00 | 83,100.00 | 83,100.00 | 35,408 |
| Apr 16, 2024 | 87,000.00 | 87,600.00 | 84,800.00 | 84,900.00 | 84,900.00 | 28,388 |
| Apr 15, 2024 | 87,200.00 | 88,500.00 | 85,500.00 | 87,300.00 | 87,300.00 | 33,868 |
| Apr 12, 2024 | 86,300.00 | 88,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 40,809 |
| Apr 11, 2024 | 84,000.00 | 87,200.00 | 83,200.00 | 86,300.00 | 86,300.00 | 43,503 |
| Apr 09, 2024 | 87,100.00 | 87,600.00 | 84,100.00 | 85,300.00 | 85,300.00 | 42,353 |
| Apr 08, 2024 | 87,100.00 | 88,800.00 | 86,000.00 | 86,600.00 | 86,600.00 | 52,904 |
| Apr 05, 2024 | 85,000.00 | 87,400.00 | 84,900.00 | 86,500.00 | 86,500.00 | 36,789 |
| Apr 04, 2024 | 85,400.00 | 88,400.00 | 84,900.00 | 86,500.00 | 86,500.00 | 74,550 |
| Apr 03, 2024 | 81,700.00 | 86,500.00 | 80,200.00 | 84,700.00 | 84,700.00 | 85,951 |
| Apr 02, 2024 | 82,700.00 | 83,700.00 | 81,500.00 | 82,000.00 | 82,000.00 | 39,439 |
| Apr 01, 2024 | 81,400.00 | 83,100.00 | 81,100.00 | 82,500.00 | 82,500.00 | 48,805 |
| Mar 29, 2024 | 81,400.00 | 82,900.00 | 80,700.00 | 81,400.00 | 81,400.00 | 72,676 |
| Mar 28, 2024 | 78,100.00 | 82,200.00 | 76,700.00 | 81,400.00 | 81,400.00 | 123,708 |
| Mar 27, 2024 | 76,700.00 | 78,800.00 | 76,200.00 | 77,600.00 | 77,600.00 | 117,126 |
| Mar 26, 2024 | 71,300.00 | 75,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 57,437 |
| Mar 25, 2024 | 71,400.00 | 71,600.00 | 69,800.00 | 71,000.00 | 71,000.00 | 24,771 |
| Mar 22, 2024 | 70,800.00 | 71,500.00 | 69,200.00 | 70,900.00 | 70,900.00 | 42,496 |
| Mar 21, 2024 | 72,700.00 | 73,100.00 | 70,100.00 | 70,800.00 | 70,800.00 | 54,782 |
| Mar 20, 2024 | 72,400.00 | 72,400.00 | 70,500.00 | 71,500.00 | 71,500.00 | 27,832 |
| Mar 19, 2024 | 73,600.00 | 73,600.00 | 70,900.00 | 71,800.00 | 71,800.00 | 33,201 |
| Mar 18, 2024 | 75,600.00 | 76,400.00 | 72,900.00 | 73,500.00 | 73,500.00 | 40,674 |
| Mar 15, 2024 | 76,100.00 | 76,400.00 | 75,100.00 | 75,600.00 | 75,600.00 | 22,178 |
| Mar 14, 2024 | 73,900.00 | 77,600.00 | 73,500.00 | 76,100.00 | 76,100.00 | 48,170 |
| Mar 13, 2024 | 73,800.00 | 74,800.00 | 73,500.00 | 73,900.00 | 73,900.00 | 29,791 |
| Mar 12, 2024 | 74,300.00 | 74,700.00 | 73,500.00 | 74,400.00 | 74,400.00 | 31,709 |
| Mar 11, 2024 | 73,700.00 | 75,100.00 | 73,000.00 | 74,200.00 | 74,200.00 | 31,073 |
| Mar 08, 2024 | 79,200.00 | 79,200.00 | 73,600.00 | 74,200.00 | 74,200.00 | 99,315 |
| Mar 07, 2024 | 82,000.00 | 82,100.00 | 78,100.00 | 78,700.00 | 78,700.00 | 37,879 |
| Mar 06, 2024 | 82,000.00 | 83,600.00 | 81,000.00 | 81,900.00 | 81,900.00 | 49,414 |
| Mar 05, 2024 | 78,100.00 | 82,800.00 | 77,500.00 | 82,000.00 | 82,000.00 | 65,241 |
| Mar 04, 2024 | 77,900.00 | 78,500.00 | 76,200.00 | 77,500.00 | 77,500.00 | 20,992 |
| Feb 29, 2024 | 79,500.00 | 80,500.00 | 77,600.00 | 77,800.00 | 77,800.00 | 27,354 |
| Feb 28, 2024 | 77,200.00 | 80,000.00 | 77,200.00 | 79,000.00 | 79,000.00 | 34,314 |
| Feb 27, 2024 | 79,000.00 | 79,300.00 | 77,100.00 | 77,100.00 | 77,100.00 | 20,672 |
| Feb 26, 2024 | 78,500.00 | 80,400.00 | 76,700.00 | 78,500.00 | 78,500.00 | 32,574 |
| Feb 23, 2024 | 81,400.00 | 81,400.00 | 78,000.00 | 78,500.00 | 78,500.00 | 49,777 |
| Feb 22, 2024 | 80,400.00 | 82,000.00 | 78,200.00 | 81,500.00 | 81,500.00 | 59,929 |
| Feb 21, 2024 | 80,200.00 | 84,000.00 | 79,700.00 | 80,200.00 | 80,200.00 | 125,202 |
| Feb 20, 2024 | 75,900.00 | 79,400.00 | 75,300.00 | 79,100.00 | 79,100.00 | 79,502 |
| Feb 19, 2024 | 74,200.00 | 76,000.00 | 74,100.00 | 75,500.00 | 75,500.00 | 33,410 |
| Feb 16, 2024 | 73,700.00 | 74,600.00 | 71,500.00 | 74,200.00 | 74,200.00 | 46,724 |
| Feb 15, 2024 | 75,400.00 | 76,400.00 | 73,200.00 | 73,500.00 | 73,500.00 | 38,180 |
| Feb 14, 2024 | 73,500.00 | 76,500.00 | 73,500.00 | 75,300.00 | 75,300.00 | 27,679 |
| Feb 13, 2024 | 75,000.00 | 77,500.00 | 74,500.00 | 74,700.00 | 74,700.00 | 36,288 |
| Feb 08, 2024 | 74,700.00 | 76,000.00 | 73,600.00 | 75,000.00 | 75,000.00 | 35,169 |
| Feb 07, 2024 | 74,800.00 | 77,500.00 | 73,600.00 | 74,700.00 | 74,700.00 | 61,888 |
| Feb 06, 2024 | 74,700.00 | 76,700.00 | 73,800.00 | 75,500.00 | 75,500.00 | 45,360 |
| Feb 05, 2024 | 75,400.00 | 77,100.00 | 73,600.00 | 75,400.00 | 75,400.00 | 45,440 |
| Feb 02, 2024 | 76,900.00 | 78,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | 66,855 |
| Feb 01, 2024 | 74,500.00 | 77,000.00 | 73,500.00 | 76,500.00 | 76,500.00 | 60,512 |
| Jan 31, 2024 | 77,500.00 | 79,500.00 | 73,800.00 | 74,900.00 | 74,900.00 | 138,545 |
| Jan 30, 2024 | 76,000.00 | 78,700.00 | 73,700.00 | 75,700.00 | 75,700.00 | 87,411 |
| Jan 29, 2024 | 74,000.00 | 77,700.00 | 73,100.00 | 76,500.00 | 76,500.00 | 74,952 |
| Jan 26, 2024 | 74,800.00 | 74,800.00 | 71,500.00 | 74,000.00 | 74,000.00 | 46,199 |
| Jan 25, 2024 | 68,300.00 | 76,000.00 | 68,200.00 | 74,900.00 | 74,900.00 | 175,028 |
| Jan 24, 2024 | 67,500.00 | 70,000.00 | 67,200.00 | 68,200.00 | 68,200.00 | 39,184 |
| Jan 23, 2024 | 67,300.00 | 68,900.00 | 66,500.00 | 67,800.00 | 67,800.00 | 25,111 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.