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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66,000	65,100	65,100	66,100	65,000	10,679
December 03, 2025	65,300	65,900	65,900	66,000	64,900	11,664
December 02, 2025	65,200	64,800	64,800	65,900	64,500	13,427
December 01, 2025	65,400	65,000	65,000	66,100	64,700	10,988
November 28, 2025	65,100	65,300	65,300	65,500	64,200	15,993
November 27, 2025	64,700	64,800	64,800	65,300	64,200	11,413
November 26, 2025	64,500	64,700	64,700	66,100	64,000	18,499
November 25, 2025	64,800	63,500	63,500	64,800	63,100	12,888
November 24, 2025	64,700	63,900	63,900	65,700	63,700	14,839
November 21, 2025	65,900	64,700	64,700	66,000	64,600	17,830
November 20, 2025	66,800	66,900	66,900	66,900	65,900	12,786
November 19, 2025	66,300	65,600	65,600	66,400	65,000	15,161
November 18, 2025	66,100	65,700	65,700	67,400	65,000	26,131
November 17, 2025	67,800	66,800	66,800	67,800	65,500	13,588
November 14, 2025	67,800	67,500	67,500	68,600	66,900	16,891
November 13, 2025	68,400	68,500	68,500	69,400	67,800	18,093
November 12, 2025	66,300	68,400	68,400	68,500	66,000	25,670
November 11, 2025	67,400	66,400	66,400	67,800	66,000	14,065
November 10, 2025	65,300	67,200	67,200	67,300	64,900	20,256
November 07, 2025	65,600	64,300	64,300	65,600	63,600	37,129
November 06, 2025	66,200	65,800	65,800	66,500	64,900	29,108
November 05, 2025	67,000	66,100	66,100	67,000	64,600	41,141
November 04, 2025	66,700	67,200	67,200	67,500	66,000	43,970
November 03, 2025	67,600	66,600	66,600	68,200	66,300	41,268
October 31, 2025	69,000	67,200	67,200	69,000	67,100	36,425
October 30, 2025	70,200	68,500	68,500	70,200	68,300	34,306
October 29, 2025	70,600	70,100	70,100	70,900	69,200	62,932
October 28, 2025	71,900	70,700	70,700	71,900	70,300	56,579
October 27, 2025	75,800	72,100	72,100	76,500	71,300	72,796
October 24, 2025	75,700	75,000	75,000	75,700	74,500	19,399
October 23, 2025	75,500	74,900	74,900	76,000	74,300	12,544
October 22, 2025	73,500	75,500	75,500	75,500	73,200	20,889
October 21, 2025	75,500	73,900	73,900	75,500	73,300	33,360
October 20, 2025	75,800	74,800	74,800	75,800	73,500	23,926
October 17, 2025	76,600	75,700	75,700	76,800	75,500	20,424
October 16, 2025	77,500	76,200	76,200	77,500	76,200	26,919
October 15, 2025	78,100	76,700	76,700	78,100	75,700	30,191
October 14, 2025	79,000	78,100	78,100	79,600	77,400	37,937
October 13, 2025	76,900	77,900	77,900	77,900	76,100	48,384
October 10, 2025	72,700	75,400	75,400	76,100	71,500	45,505
October 02, 2025	70,800	71,200	71,200	71,700	70,400	10,036
October 01, 2025	70,800	70,700	70,700	71,200	69,800	18,447
September 30, 2025	71,000	70,100	70,100	71,700	69,800	46,017
September 29, 2025	72,300	71,800	71,800	72,400	71,000	26,507
September 26, 2025	73,600	71,800	71,800	73,800	71,500	24,387
September 25, 2025	73,800	74,000	74,000	74,500	73,100	11,121
September 24, 2025	75,700	73,900	73,900	75,700	73,800	16,033
September 23, 2025	75,500	75,300	75,300	75,700	74,700	11,788
September 22, 2025	75,700	75,000	75,000	76,300	74,900	22,881
September 19, 2025	76,500	76,300	76,300	76,600	75,100	25,060
September 18, 2025	76,300	76,700	76,700	77,500	76,100	19,899
September 17, 2025	76,300	77,000	77,000	77,400	76,000	14,175
September 16, 2025	78,700	77,200	77,200	78,700	77,100	11,620
September 15, 2025	78,000	78,000	78,000	78,800	77,400	9,051
September 12, 2025	78,700	78,200	78,200	78,800	77,500	18,821
September 11, 2025	77,800	78,300	78,300	78,600	77,200	27,711
September 10, 2025	76,000	77,900	77,900	78,500	75,900	27,594
September 09, 2025	74,600	75,400	75,400	75,800	74,500	15,982
September 08, 2025	74,900	75,000	75,000	75,200	74,200	12,436
September 05, 2025	74,900	74,900	74,900	74,900	74,000	9,648

UNID Company Ltd. (014830.KS) KSC