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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81,200	80,800	80,800	81,300	79,700	34,310
February 19, 2026	81,600	81,000	81,000	81,700	80,300	24,649
February 13, 2026	81,000	80,600	80,600	81,800	79,800	23,535
February 12, 2026	82,200	82,200	82,200	82,700	79,600	20,315
February 11, 2026	83,800	81,500	81,500	83,800	81,400	29,121
February 10, 2026	82,600	83,400	83,400	83,700	81,900	30,304
February 09, 2026	80,800	81,600	81,600	82,200	79,900	25,391
February 06, 2026	79,700	80,000	80,000	80,100	77,500	53,233
February 05, 2026	81,500	81,200	81,200	82,000	80,200	33,102
February 04, 2026	81,900	82,300	82,300	83,800	81,400	34,186
February 03, 2026	80,800	82,300	82,300	82,500	79,900	35,281
February 02, 2026	78,300	79,400	79,400	81,300	77,500	74,049
January 30, 2026	81,800	79,900	79,900	81,800	78,000	58,692
January 29, 2026	81,000	81,900	81,900	82,100	78,200	53,303
January 28, 2026	79,100	81,500	81,500	81,600	78,600	52,610
January 27, 2026	78,900	79,200	79,200	83,000	78,000	76,417
January 26, 2026	77,800	78,900	78,900	79,900	75,700	109,778
January 23, 2026	79,000	77,000	77,000	85,000	75,600	242,181
January 22, 2026	72,000	74,200	74,200	75,000	72,000	56,002
January 21, 2026	70,500	71,800	71,800	72,700	69,600	45,833
January 20, 2026	69,800	71,400	71,400	72,400	69,700	28,754
January 19, 2026	69,800	70,100	70,100	70,500	69,200	25,446
January 16, 2026	72,000	69,700	69,700	72,500	69,200	23,188
January 15, 2026	70,700	72,000	72,000	73,000	70,000	42,103
January 14, 2026	68,800	70,800	70,800	70,900	68,400	23,247
January 13, 2026	69,100	68,900	68,900	69,500	68,400	19,099
January 12, 2026	66,600	69,400	69,400	69,400	66,300	36,417
January 09, 2026	65,000	66,400	66,400	66,400	64,600	12,232
January 08, 2026	66,400	64,800	64,800	66,400	64,700	22,784
January 07, 2026	66,900	66,400	66,400	67,400	65,900	17,179
January 06, 2026	66,800	66,600	66,600	67,600	66,500	17,077
January 05, 2026	67,200	67,000	67,000	67,500	66,300	15,907
January 02, 2026	67,300	67,000	67,000	67,600	66,400	13,975
December 30, 2025	66,700	67,200	67,200	67,700	66,400	28,885
December 29, 2025	68,900	67,000	67,000	68,900	66,500	16,799
December 26, 2025	69,800	68,100	68,100	70,100	68,000	16,622
December 24, 2025	69,600	69,600	69,600	69,900	69,000	8,361
December 23, 2025	70,000	69,300	69,300	70,000	68,900	21,974
December 22, 2025	69,600	69,900	69,900	70,100	69,400	10,087
December 19, 2025	70,100	70,000	70,000	70,400	68,700	20,407
December 18, 2025	69,000	69,300	69,300	70,000	68,500	18,869
December 17, 2025	69,700	70,000	70,000	71,000	69,400	35,712
December 16, 2025	69,000	69,400	69,400	70,900	68,100	33,916
December 15, 2025	68,400	68,900	68,900	69,400	67,700	21,920
December 12, 2025	67,500	68,400	68,400	68,500	67,200	10,730
December 11, 2025	66,800	67,100	67,100	68,200	66,800	13,645
December 10, 2025	67,300	67,100	67,100	67,500	66,900	9,118
December 09, 2025	66,700	67,200	67,200	67,400	66,600	14,229
December 08, 2025	67,700	67,100	67,100	67,700	66,300	18,018
December 05, 2025	65,500	67,100	67,100	67,300	65,400	15,060
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

UNID Company Ltd. (014830.KS) KSC