UNION biometrics Co., Ltd. (203450.KQ) KOE
3,150.00
-10(-0.32%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,150.00
-10(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 3,080 | 3,150 | 3,150 | 3,150 | 3,030 | 50,316 |
| March 26, 2026 | 3,160 | 3,160 | 3,160 | 3,265 | 3,100 | 64,950 |
| March 25, 2026 | 3,065 | 3,160 | 3,160 | 3,190 | 3,060 | 51,736 |
| March 24, 2026 | 3,070 | 3,055 | 3,055 | 3,070 | 2,985 | 33,875 |
| March 23, 2026 | 3,035 | 3,030 | 3,030 | 3,060 | 2,980 | 22,814 |
| March 20, 2026 | 3,080 | 3,060 | 3,060 | 3,080 | 2,895 | 33,432 |
| March 19, 2026 | 3,035 | 3,065 | 3,065 | 3,070 | 2,980 | 14,939 |
| March 18, 2026 | 3,075 | 3,065 | 3,065 | 3,120 | 3,025 | 30,933 |
| March 17, 2026 | 3,100 | 3,075 | 3,075 | 3,170 | 3,010 | 23,616 |
| March 16, 2026 | 3,095 | 3,085 | 3,085 | 3,110 | 3,050 | 17,991 |
| March 13, 2026 | 3,105 | 3,095 | 3,095 | 3,110 | 3,005 | 16,604 |
| March 12, 2026 | 3,100 | 3,105 | 3,105 | 3,120 | 3,050 | 7,879 |
| March 11, 2026 | 3,105 | 3,105 | 3,105 | 3,130 | 3,025 | 26,789 |
| March 10, 2026 | 3,055 | 3,055 | 3,055 | 3,095 | 3,000 | 12,775 |
| March 09, 2026 | 3,025 | 3,035 | 3,035 | 3,040 | 2,915 | 40,709 |
| March 06, 2026 | 3,085 | 3,090 | 3,090 | 3,100 | 3,025 | 36,720 |
| March 05, 2026 | 3,070 | 3,085 | 3,085 | 3,170 | 3,010 | 115,067 |
| March 04, 2026 | 3,130 | 3,025 | 3,025 | 3,195 | 2,890 | 102,783 |
| March 03, 2026 | 3,200 | 3,215 | 3,215 | 3,820 | 3,065 | 1.97M |
| February 27, 2026 | 3,220 | 3,235 | 3,235 | 3,265 | 3,160 | 46,131 |
| February 26, 2026 | 3,315 | 3,245 | 3,245 | 3,315 | 3,215 | 46,164 |
| February 25, 2026 | 3,320 | 3,305 | 3,305 | 3,355 | 3,265 | 47,995 |
| February 24, 2026 | 3,315 | 3,320 | 3,320 | 3,335 | 3,270 | 38,278 |
| February 23, 2026 | 3,295 | 3,315 | 3,315 | 3,320 | 3,220 | 36,048 |
| February 20, 2026 | 3,220 | 3,255 | 0 | 3,280 | 3,180 | 40,801 |
| February 19, 2026 | 3,285 | 3,215 | 0 | 3,285 | 3,155 | 79,474 |
| February 13, 2026 | 3,370 | 3,285 | 0 | 3,370 | 3,240 | 89,447 |
| February 12, 2026 | 3,385 | 3,375 | 0 | 3,400 | 3,325 | 34,452 |
| February 11, 2026 | 3,415 | 3,385 | 0 | 3,415 | 3,325 | 38,511 |
| February 10, 2026 | 3,380 | 3,380 | 0 | 3,395 | 3,330 | 29,363 |
| February 09, 2026 | 3,460 | 3,360 | 0 | 3,500 | 3,355 | 64,362 |
| February 06, 2026 | 3,405 | 3,420 | 0 | 3,420 | 3,240 | 67,883 |
| February 05, 2026 | 3,405 | 3,430 | 0 | 3,485 | 3,380 | 65,993 |
| February 04, 2026 | 3,350 | 3,460 | 0 | 3,470 | 3,300 | 75,665 |
| February 03, 2026 | 3,330 | 3,325 | 0 | 3,350 | 3,280 | 59,588 |
| February 02, 2026 | 3,340 | 3,315 | 0 | 3,340 | 3,235 | 95,778 |
| January 30, 2026 | 3,470 | 3,345 | 0 | 3,470 | 3,320 | 73,973 |
| January 29, 2026 | 3,460 | 3,430 | 0 | 3,465 | 3,345 | 136,391 |
| January 28, 2026 | 3,500 | 3,460 | 0 | 3,500 | 3,390 | 138,561 |
| January 27, 2026 | 3,540 | 3,465 | 0 | 3,575 | 3,455 | 152,254 |
| January 26, 2026 | 3,650 | 3,630 | 0 | 3,650 | 3,440 | 262,622 |
| January 23, 2026 | 3,970 | 3,650 | 0 | 3,970 | 3,500 | 523,117 |
| January 22, 2026 | 3,190 | 3,650 | 0 | 3,720 | 3,120 | 1.31M |
| January 21, 2026 | 3,020 | 3,055 | 0 | 3,140 | 3,010 | 296,744 |
| January 20, 2026 | 3,125 | 3,095 | 0 | 3,955 | 3,050 | 3.75M |
| January 19, 2026 | 3,135 | 3,105 | 0 | 3,145 | 3,060 | 44,088 |
| January 16, 2026 | 3,200 | 3,135 | 0 | 3,200 | 3,065 | 83,557 |
| January 15, 2026 | 2,930 | 3,160 | 0 | 3,180 | 2,915 | 271,247 |
| January 14, 2026 | 2,910 | 2,880 | 0 | 2,930 | 2,845 | 29,108 |
| January 13, 2026 | 2,850 | 2,905 | 0 | 2,935 | 2,825 | 61,570 |
| January 12, 2026 | 2,925 | 2,850 | 0 | 2,945 | 2,850 | 52,809 |
| January 09, 2026 | 3,000 | 2,955 | 0 | 3,000 | 2,925 | 24,433 |
| January 08, 2026 | 2,950 | 3,000 | 0 | 3,055 | 2,950 | 41,184 |
| January 07, 2026 | 3,045 | 3,040 | 0 | 3,100 | 2,965 | 41,125 |
| January 06, 2026 | 3,115 | 3,050 | 0 | 3,115 | 3,040 | 72,563 |
| January 05, 2026 | 3,130 | 3,120 | 0 | 3,150 | 3,020 | 35,302 |
| January 02, 2026 | 3,115 | 3,130 | 0 | 3,135 | 3,025 | 29,052 |
| December 30, 2025 | 3,140 | 3,115 | 0 | 3,150 | 3,085 | 32,098 |
| December 29, 2025 | 3,120 | 3,140 | 0 | 3,160 | 3,050 | 36,979 |
| December 26, 2025 | 3,195 | 3,170 | 0 | 3,195 | 3,130 | 26,336 |