UNID Company Ltd. - 014830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	78,000	78,500	78,500	78,800	76,300	22,377
August 14, 2025	78,400	78,000	78,000	78,500	77,700	12,748
August 13, 2025	78,300	78,200	78,200	78,900	77,500	13,945
August 12, 2025	78,200	78,300	78,300	78,900	77,500	23,455
August 11, 2025	79,600	77,700	77,700	79,600	77,600	32,825
August 08, 2025	79,800	79,500	79,500	80,400	79,000	15,604
August 07, 2025	80,500	79,700	79,700	81,000	78,900	53,093
August 06, 2025	80,300	80,800	80,800	81,100	80,000	16,432
August 05, 2025	81,800	80,900	80,900	81,800	79,600	43,538
August 04, 2025	80,000	81,000	81,000	81,300	79,000	17,882
August 01, 2025	83,700	79,900	79,900	83,700	79,000	55,779
July 31, 2025	84,900	84,200	84,200	85,300	83,600	19,488
July 30, 2025	84,000	84,500	84,500	84,800	83,800	14,913
July 29, 2025	84,100	84,000	84,000	84,500	82,600	20,768
July 28, 2025	85,900	84,100	84,100	85,900	83,600	34,401
July 25, 2025	88,000	86,000	86,000	89,000	85,300	35,566
July 24, 2025	86,900	87,900	87,900	89,700	86,800	82,209
July 23, 2025	86,800	85,400	85,400	86,900	84,800	28,224
July 22, 2025	86,900	86,000	86,000	88,900	85,600	37,254
July 21, 2025	86,100	86,400	86,400	87,100	85,800	31,035
July 18, 2025	88,100	84,800	84,800	88,100	83,500	103,111
July 17, 2025	88,200	88,200	88,200	88,900	87,200	23,283
July 16, 2025	89,700	88,000	88,000	90,000	87,800	25,900
July 15, 2025	89,500	89,500	89,500	89,800	88,300	42,340
July 14, 2025	91,900	89,000	89,000	92,000	88,200	79,302
July 11, 2025	93,200	92,300	92,300	94,900	91,700	38,563
July 10, 2025	92,900	92,100	92,100	93,500	91,000	43,660
July 09, 2025	92,100	92,000	92,000	93,200	91,400	23,993
July 08, 2025	93,200	91,500	91,500	93,300	90,800	28,372
July 07, 2025	92,000	92,300	92,300	92,700	90,800	22,619
July 04, 2025	96,600	93,200	93,200	96,600	92,400	35,582
July 03, 2025	95,700	94,600	94,600	95,700	94,100	20,313
July 02, 2025	95,500	95,500	95,500	95,900	92,100	31,716
July 01, 2025	93,200	95,500	95,500	96,500	92,200	75,300
June 30, 2025	89,700	91,200	91,200	92,300	89,000	51,299
June 27, 2025	90,600	87,700	87,700	91,000	86,900	47,695
June 26, 2025	90,500	90,000	90,000	91,400	88,200	39,211
June 25, 2025	92,200	90,000	90,000	92,500	89,200	66,041
June 24, 2025	95,000	91,200	91,200	95,900	90,800	134,782
June 23, 2025	93,000	97,600	97,600	98,200	91,300	122,740
June 20, 2025	92,600	91,600	91,600	93,400	90,800	39,326
June 19, 2025	90,600	92,500	92,500	94,300	90,100	142,978
June 18, 2025	86,400	84,900	84,900	86,400	84,200	37,301
June 17, 2025	88,600	86,100	86,100	88,600	85,100	29,968
June 16, 2025	86,700	88,000	88,000	89,200	86,400	98,304
June 13, 2025	86,700	83,300	83,300	86,800	82,700	58,084
June 12, 2025	86,500	86,900	86,900	87,500	86,100	33,384
June 11, 2025	88,500	86,500	86,500	88,900	85,500	48,437
June 10, 2025	88,000	87,900	87,900	89,300	87,000	62,356
June 09, 2025	87,700	87,400	87,400	87,900	85,900	50,665
June 05, 2025	89,500	86,900	86,900	90,000	86,200	60,125
June 04, 2025	90,500	90,200	90,200	91,300	89,200	24,327
June 02, 2025	90,000	90,500	90,500	91,200	88,800	39,489
May 30, 2025	88,300	91,000	91,000	93,700	87,600	61,568
May 29, 2025	87,700	87,600	87,600	88,600	86,200	36,084
May 28, 2025	91,900	87,200	87,200	91,900	86,100	64,251
May 27, 2025	92,900	91,400	91,400	94,100	90,500	41,408
May 26, 2025	94,200	93,700	93,700	94,800	93,000	18,943
May 23, 2025	95,400	94,700	94,700	95,500	93,200	21,102
May 22, 2025	92,500	93,700	93,700	94,800	92,300	17,732

UNID Company Ltd. (014830.KS) KSC