Canada markets closed

UNID Company Ltd. (014830.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
106,300.00+3,100.00 (+3.00%)
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024103,300.00107,300.00102,500.00106,300.00106,300.0058,950
Jun 13, 2024112,500.00112,500.00101,800.00103,200.00103,200.00175,981
Jun 12, 2024115,800.00116,500.00110,200.00111,500.00111,500.0041,950
Jun 11, 2024117,000.00118,700.00112,800.00113,200.00113,200.0059,606
Jun 10, 2024109,700.00116,500.00109,000.00116,500.00116,500.0077,401
Jun 07, 2024113,200.00113,300.00107,800.00109,700.00109,700.0052,084
Jun 05, 2024111,700.00113,200.00108,600.00112,100.00112,100.0037,414
Jun 04, 2024107,000.00114,000.00106,100.00112,100.00112,100.0081,673
Jun 03, 2024109,900.00110,800.00106,000.00106,900.00106,900.0043,454
May 31, 2024108,200.00111,000.00107,400.00110,000.00110,000.0036,587
May 30, 2024110,800.00111,300.00107,800.00109,100.00109,100.0040,219
May 29, 2024109,400.00111,300.00107,200.00108,300.00108,300.0049,788
May 28, 2024111,000.00111,500.00108,100.00110,000.00110,000.0059,400
May 27, 2024112,400.00114,300.00108,600.00111,200.00111,200.0053,971
May 24, 2024112,000.00113,900.00110,300.00112,000.00112,000.0048,163
May 23, 2024116,900.00117,500.00112,900.00113,700.00113,700.0072,037
May 22, 2024112,000.00118,200.00111,200.00115,400.00115,400.00169,461
May 21, 2024108,000.00114,900.00107,000.00110,000.00110,000.00201,895
May 20, 2024103,000.00107,500.00103,000.00104,000.00104,000.0067,677
May 17, 2024102,100.00103,900.0099,700.00101,800.00101,800.0038,776
May 16, 2024103,100.00104,300.00101,300.00103,500.00103,500.0052,824
May 14, 2024101,300.00104,400.00100,200.00102,100.00102,100.0069,819
May 13, 202498,000.00100,900.0097,500.0099,000.0099,000.0041,602
May 10, 2024102,500.00103,200.0097,500.0099,000.0099,000.0083,296
May 09, 2024106,300.00109,500.00102,200.00102,900.00102,900.0089,804
May 08, 2024104,200.00106,100.00102,700.00104,200.00104,200.0077,032
May 07, 202498,400.00108,200.0096,500.00106,300.00106,300.00173,295
May 03, 202498,700.0099,100.0096,500.0097,800.0097,800.0044,274
May 02, 202496,500.00100,000.0095,400.0098,900.0098,900.0068,669
Apr 30, 202497,600.0099,400.0095,900.0096,200.0096,200.0059,246
Apr 29, 202493,200.0098,500.0092,100.0097,000.0097,000.00126,859
Apr 26, 202493,700.0094,600.0090,600.0092,000.0092,000.0094,011
Apr 25, 202491,700.00101,700.0091,100.0092,000.0092,000.00581,271
Apr 24, 202482,400.0089,500.0081,700.0087,900.0087,900.00115,432
Apr 23, 202481,600.0083,200.0080,400.0081,500.0081,500.0025,257
Apr 22, 202482,100.0083,200.0080,400.0081,400.0081,400.0019,026
Apr 19, 202483,200.0083,500.0080,800.0081,800.0081,800.0028,102
Apr 18, 202484,000.0084,400.0082,200.0083,000.0083,000.0025,448
Apr 17, 202484,900.0085,200.0082,400.0083,100.0083,100.0035,408
Apr 16, 202487,000.0087,600.0084,800.0084,900.0084,900.0028,388
Apr 15, 202487,200.0088,500.0085,500.0087,300.0087,300.0033,868
Apr 12, 202486,300.0088,800.0085,700.0087,500.0087,500.0040,809
Apr 11, 202484,000.0087,200.0083,200.0086,300.0086,300.0043,503
Apr 09, 202487,100.0087,600.0084,100.0085,300.0085,300.0042,353
Apr 08, 202487,100.0088,800.0086,000.0086,600.0086,600.0052,904
Apr 05, 202485,000.0087,400.0084,900.0086,500.0086,500.0036,789
Apr 04, 202485,400.0088,400.0084,900.0086,500.0086,500.0074,550
Apr 03, 202481,700.0086,500.0080,200.0084,700.0084,700.0085,951
Apr 02, 202482,700.0083,700.0081,500.0082,000.0082,000.0039,439
Apr 01, 202481,400.0083,100.0081,100.0082,500.0082,500.0048,805
Mar 29, 202481,400.0082,900.0080,700.0081,400.0081,400.0072,676
Mar 28, 202478,100.0082,200.0076,700.0081,400.0081,400.00123,708
Mar 27, 202476,700.0078,800.0076,200.0077,600.0077,600.00117,126
Mar 26, 202471,300.0075,500.0071,300.0074,500.0074,500.0057,437
Mar 25, 202471,400.0071,600.0069,800.0071,000.0071,000.0024,771
Mar 22, 202470,800.0071,500.0069,200.0070,900.0070,900.0042,496
Mar 21, 202472,700.0073,100.0070,100.0070,800.0070,800.0054,782
Mar 20, 202472,400.0072,400.0070,500.0071,500.0071,500.0027,832
Mar 19, 202473,600.0073,600.0070,900.0071,800.0071,800.0033,201
Mar 18, 202475,600.0076,400.0072,900.0073,500.0073,500.0040,674
Mar 15, 202476,100.0076,400.0075,100.0075,600.0075,600.0022,178
Mar 14, 202473,900.0077,600.0073,500.0076,100.0076,100.0048,170
Mar 13, 202473,800.0074,800.0073,500.0073,900.0073,900.0029,791
Mar 12, 202474,300.0074,700.0073,500.0074,400.0074,400.0031,709
Mar 11, 202473,700.0075,100.0073,000.0074,200.0074,200.0031,073
Mar 08, 202479,200.0079,200.0073,600.0074,200.0074,200.0099,315
Mar 07, 202482,000.0082,100.0078,100.0078,700.0078,700.0037,879
Mar 06, 202482,000.0083,600.0081,000.0081,900.0081,900.0049,414
Mar 05, 202478,100.0082,800.0077,500.0082,000.0082,000.0065,241
Mar 04, 202477,900.0078,500.0076,200.0077,500.0077,500.0020,992
Feb 29, 202479,500.0080,500.0077,600.0077,800.0077,800.0027,354
Feb 28, 202477,200.0080,000.0077,200.0079,000.0079,000.0034,314
Feb 27, 202479,000.0079,300.0077,100.0077,100.0077,100.0020,672
Feb 26, 202478,500.0080,400.0076,700.0078,500.0078,500.0032,574
Feb 23, 202481,400.0081,400.0078,000.0078,500.0078,500.0049,777
Feb 22, 202480,400.0082,000.0078,200.0081,500.0081,500.0059,929
Feb 21, 202480,200.0084,000.0079,700.0080,200.0080,200.00125,202
Feb 20, 202475,900.0079,400.0075,300.0079,100.0079,100.0079,502
Feb 19, 202474,200.0076,000.0074,100.0075,500.0075,500.0033,410
Feb 16, 202473,700.0074,600.0071,500.0074,200.0074,200.0046,724
Feb 15, 202475,400.0076,400.0073,200.0073,500.0073,500.0038,180
Feb 14, 202473,500.0076,500.0073,500.0075,300.0075,300.0027,679
Feb 13, 202475,000.0077,500.0074,500.0074,700.0074,700.0036,288
Feb 08, 202474,700.0076,000.0073,600.0075,000.0075,000.0035,169
Feb 07, 202474,800.0077,500.0073,600.0074,700.0074,700.0061,888
Feb 06, 202474,700.0076,700.0073,800.0075,500.0075,500.0045,360
Feb 05, 202475,400.0077,100.0073,600.0075,400.0075,400.0045,440
Feb 02, 202476,900.0078,300.0076,000.0076,600.0076,600.0066,855
Feb 01, 202474,500.0077,000.0073,500.0076,500.0076,500.0060,512
Jan 31, 202477,500.0079,500.0073,800.0074,900.0074,900.00138,545
Jan 30, 202476,000.0078,700.0073,700.0075,700.0075,700.0087,411
Jan 29, 202474,000.0077,700.0073,100.0076,500.0076,500.0074,952
Jan 26, 202474,800.0074,800.0071,500.0074,000.0074,000.0046,199
Jan 25, 202468,300.0076,000.0068,200.0074,900.0074,900.00175,028
Jan 24, 202467,500.0070,000.0067,200.0068,200.0068,200.0039,184
Jan 23, 202467,300.0068,900.0066,500.0067,800.0067,800.0025,111
Jan 22, 202469,000.0069,300.0066,800.0067,700.0067,700.0028,480
Jan 19, 202465,900.0068,800.0065,800.0068,700.0068,700.0078,464
Jan 18, 202461,500.0065,400.0061,500.0065,000.0065,000.0045,493
Jan 17, 202463,500.0063,500.0061,300.0062,100.0062,100.0027,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...