Unid Co., Ltd 014830
KRX · South Korea · Process Industries
KRW 61,400.00+1,500.00 (+2.50%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 59,900.00 | +0.50% | KRW 60,300.00 | KRW 60,600.00 | KRW 59,500.00 | 7.63K |
| 2026-09-30 | KRW 59,600.00 | -1.00% | KRW 60,600.00 | KRW 60,800.00 | KRW 59,600.00 | 7.84K |
| 2026-09-29 | KRW 60,200.00 | -1.79% | KRW 61,600.00 | KRW 61,600.00 | KRW 59,700.00 | 10.45K |
| 2026-09-28 | KRW 61,300.00 | +2.00% | KRW 60,700.00 | KRW 61,900.00 | KRW 60,100.00 | 8.78K |
| 2026-09-23 | KRW 60,100.00 | 0.00% | KRW 60,100.00 | KRW 60,400.00 | KRW 59,800.00 | 6.18K |
| 2026-09-22 | KRW 60,100.00 | -0.33% | KRW 60,900.00 | KRW 60,900.00 | KRW 59,800.00 | 8.26K |
| 2026-09-21 | KRW 60,300.00 | -0.17% | KRW 61,200.00 | KRW 61,400.00 | KRW 60,200.00 | 5.76K |
| 2026-09-18 | KRW 60,400.00 | -0.66% | KRW 61,400.00 | KRW 61,900.00 | KRW 60,400.00 | 7.64K |
| 2026-09-17 | KRW 60,800.00 | -0.33% | KRW 61,200.00 | KRW 61,900.00 | KRW 60,600.00 | 5.49K |
| 2026-09-16 | KRW 61,000.00 | -0.81% | KRW 61,900.00 | KRW 62,100.00 | KRW 60,700.00 | 8.52K |
| 2026-09-15 | KRW 61,500.00 | -1.44% | KRW 61,900.00 | KRW 62,400.00 | KRW 61,100.00 | 9.94K |
| 2026-09-14 | KRW 62,400.00 | -0.79% | KRW 63,000.00 | KRW 63,000.00 | KRW 62,000.00 | 5.38K |
| 2026-09-11 | KRW 62,900.00 | -2.33% | KRW 63,400.00 | KRW 63,700.00 | KRW 61,600.00 | 38.89K |
| 2026-09-10 | KRW 64,400.00 | 0.00% | KRW 64,600.00 | KRW 65,800.00 | KRW 63,800.00 | 18.99K |
| 2026-09-09 | KRW 64,400.00 | +1.10% | KRW 63,000.00 | KRW 65,000.00 | KRW 62,800.00 | 13.92K |
| 2026-09-08 | KRW 63,700.00 | -1.39% | KRW 65,000.00 | KRW 65,200.00 | KRW 63,700.00 | 9.58K |
| 2026-09-07 | KRW 64,600.00 | -0.31% | KRW 65,000.00 | KRW 65,350.00 | KRW 64,400.00 | 7.09K |
| 2026-09-04 | KRW 64,800.00 | +0.15% | KRW 65,000.00 | KRW 66,000.00 | KRW 63,800.00 | 13.65K |
| 2026-09-03 | KRW 64,700.00 | +1.89% | KRW 64,100.00 | KRW 66,000.00 | KRW 63,500.00 | 18.09K |
| 2026-09-02 | KRW 63,500.00 | -4.37% | KRW 66,000.00 | KRW 66,000.00 | KRW 63,500.00 | 12.67K |
| 2026-09-01 | KRW 66,400.00 | +0.15% | KRW 65,900.00 | KRW 67,300.00 | KRW 65,700.00 | 10.15K |
| 2026-08-31 | KRW 66,300.00 | -0.30% | KRW 66,400.00 | KRW 66,700.00 | KRW 64,700.00 | 11.86K |
| 2026-08-28 | KRW 66,500.00 | +5.06% | KRW 63,300.00 | KRW 66,800.00 | KRW 62,800.00 | 20.19K |
| 2026-08-27 | KRW 63,300.00 | -1.71% | KRW 64,400.00 | KRW 64,700.00 | KRW 63,300.00 | 7.81K |
| 2026-08-26 | KRW 64,400.00 | +3.54% | KRW 62,400.00 | KRW 64,700.00 | KRW 62,400.00 | 14.86K |
| 2026-08-25 | KRW 62,200.00 | +0.16% | KRW 61,600.00 | KRW 62,400.00 | KRW 60,900.00 | 6.60K |
| 2026-08-24 | KRW 62,100.00 | +1.31% | KRW 61,400.00 | KRW 62,300.00 | KRW 60,400.00 | 6.05K |
| 2026-08-21 | KRW 61,300.00 | -1.13% | KRW 62,000.00 | KRW 62,000.00 | KRW 60,100.00 | 16.83K |
| 2026-08-20 | KRW 62,000.00 | -0.32% | KRW 62,800.00 | KRW 63,300.00 | KRW 61,600.00 | 14.64K |
| 2026-08-19 | KRW 62,200.00 | -1.89% | KRW 62,400.00 | KRW 62,700.00 | KRW 61,200.00 | 7.68K |
| 2026-08-18 | KRW 63,400.00 | -0.78% | KRW 64,200.00 | KRW 64,200.00 | KRW 62,700.00 | 13.29K |
| 2026-08-14 | KRW 63,900.00 | +0.79% | KRW 63,500.00 | KRW 64,200.00 | KRW 63,000.00 | 11.56K |
| 2026-08-13 | KRW 63,400.00 | -0.63% | KRW 63,900.00 | KRW 64,600.00 | KRW 63,100.00 | 10.39K |
| 2026-08-12 | KRW 63,800.00 | -1.85% | KRW 65,100.00 | KRW 65,100.00 | KRW 63,700.00 | 15.05K |
| 2026-08-11 | KRW 65,000.00 | +0.93% | KRW 64,100.00 | KRW 65,100.00 | KRW 63,800.00 | 9.99K |
| 2026-08-10 | KRW 64,400.00 | +4.21% | KRW 62,600.00 | KRW 64,400.00 | KRW 62,600.00 | 14.31K |
| 2026-08-07 | KRW 61,800.00 | -0.16% | KRW 62,200.00 | KRW 62,500.00 | KRW 61,100.00 | 7.04K |
| 2026-08-06 | KRW 61,900.00 | +0.32% | KRW 61,700.00 | KRW 62,100.00 | KRW 60,800.00 | 6.76K |
| 2026-08-05 | KRW 61,700.00 | +2.49% | KRW 61,300.00 | KRW 61,800.00 | KRW 60,900.00 | 10.51K |
| 2026-08-04 | KRW 60,200.00 | +2.21% | KRW 58,800.00 | KRW 60,900.00 | KRW 58,800.00 | 7.48K |
| 2026-08-03 | KRW 58,900.00 | -2.32% | KRW 60,000.00 | KRW 60,400.00 | KRW 58,400.00 | 14.47K |
| 2026-07-31 | KRW 60,300.00 | +3.08% | KRW 60,100.00 | KRW 60,300.00 | KRW 58,200.00 | 18.46K |
| 2026-07-30 | KRW 58,500.00 | +1.56% | KRW 56,000.00 | KRW 59,900.00 | KRW 56,000.00 | 20.75K |
| 2026-07-29 | KRW 57,600.00 | -3.52% | KRW 59,700.00 | KRW 60,600.00 | KRW 55,800.00 | 24.88K |
| 2026-07-28 | KRW 59,700.00 | -4.33% | KRW 61,500.00 | KRW 62,400.00 | KRW 58,800.00 | 18.06K |
| 2026-07-27 | KRW 62,400.00 | -0.32% | KRW 63,100.00 | KRW 65,200.00 | KRW 62,100.00 | 15.12K |
| 2026-07-24 | KRW 62,600.00 | +0.97% | KRW 62,200.00 | KRW 64,000.00 | KRW 61,400.00 | 15.15K |
| 2026-07-23 | KRW 62,000.00 | +5.08% | KRW 60,000.00 | KRW 62,200.00 | KRW 59,700.00 | 23.26K |
| 2026-07-22 | KRW 59,000.00 | -1.83% | KRW 60,800.00 | KRW 62,700.00 | KRW 59,000.00 | 22.83K |
| 2026-07-21 | KRW 60,100.00 | 0.00% | KRW 60,400.00 | KRW 60,700.00 | KRW 58,800.00 | 11.82K |
| 2026-07-20 | KRW 60,100.00 | -3.99% | KRW 61,800.00 | KRW 63,000.00 | KRW 60,000.00 | 15.21K |
| 2026-07-16 | KRW 62,600.00 | -0.32% | KRW 61,700.00 | KRW 63,500.00 | KRW 61,700.00 | 9.66K |
| 2026-07-15 | KRW 62,800.00 | +2.11% | KRW 62,100.00 | KRW 63,200.00 | KRW 62,100.00 | 8.82K |
| 2026-07-14 | KRW 61,500.00 | -0.81% | KRW 62,300.00 | KRW 62,300.00 | KRW 60,500.00 | 16.91K |
| 2026-07-13 | KRW 62,000.00 | -3.88% | KRW 64,500.00 | KRW 65,800.00 | KRW 61,500.00 | 22.21K |
| 2026-07-10 | KRW 64,500.00 | +3.70% | KRW 61,900.00 | KRW 65,500.00 | KRW 61,900.00 | 12.25K |
| 2026-07-09 | KRW 62,200.00 | -0.80% | KRW 62,400.00 | KRW 63,300.00 | KRW 61,300.00 | 9.57K |
| 2026-07-08 | KRW 62,700.00 | -2.49% | KRW 64,200.00 | KRW 65,100.00 | KRW 62,000.00 | 16.53K |
| 2026-07-07 | KRW 64,300.00 | -1.23% | KRW 63,700.00 | KRW 66,300.00 | KRW 63,100.00 | 13.07K |
| 2026-07-06 | KRW 65,100.00 | +0.93% | KRW 65,000.00 | KRW 66,000.00 | KRW 63,400.00 | 9.83K |
| 2026-07-03 | KRW 64,500.00 | +0.47% | KRW 65,200.00 | KRW 66,000.00 | KRW 63,100.00 | 22.40K |
| 2026-07-02 | KRW 64,200.00 | -1.08% | KRW 63,800.00 | KRW 66,800.00 | KRW 62,900.00 | 17.65K |
| 2026-07-01 | KRW 64,900.00 | +3.34% | KRW 63,000.00 | KRW 65,800.00 | KRW 63,000.00 | 13.43K |
| 2026-06-30 | KRW 62,800.00 | -2.18% | KRW 64,500.00 | KRW 64,700.00 | KRW 62,200.00 | 11.23K |
| 2026-06-29 | KRW 64,200.00 | +3.38% | KRW 61,000.00 | KRW 64,700.00 | KRW 61,000.00 | 14.86K |
| 2026-06-26 | KRW 62,100.00 | -1.43% | KRW 63,100.00 | KRW 63,100.00 | KRW 60,600.00 | 23.57K |
| 2026-06-25 | KRW 63,000.00 | -0.47% | KRW 63,200.00 | KRW 63,900.00 | KRW 62,600.00 | 17.93K |
| 2026-06-24 | KRW 63,300.00 | +0.16% | KRW 62,800.00 | KRW 64,100.00 | KRW 62,200.00 | 14.45K |
| 2026-06-23 | KRW 63,200.00 | -3.66% | KRW 65,800.00 | KRW 66,100.00 | KRW 63,100.00 | 18.82K |
| 2026-06-22 | KRW 65,600.00 | -1.50% | KRW 67,000.00 | KRW 67,100.00 | KRW 65,400.00 | 8.90K |
| 2026-06-19 | KRW 66,600.00 | -4.17% | KRW 69,100.00 | KRW 69,100.00 | KRW 65,800.00 | 25.03K |
| 2026-06-18 | KRW 69,500.00 | -1.42% | KRW 70,500.00 | KRW 71,200.00 | KRW 67,800.00 | 27.97K |
| 2026-06-17 | KRW 70,500.00 | -0.84% | KRW 70,200.00 | KRW 71,800.00 | KRW 70,200.00 | 9.09K |
| 2026-06-16 | KRW 71,100.00 | +0.85% | KRW 70,300.00 | KRW 71,300.00 | KRW 69,600.00 | 14.75K |
| 2026-06-15 | KRW 70,500.00 | +2.03% | KRW 70,000.00 | KRW 71,000.00 | KRW 69,300.00 | 26.54K |
| 2026-06-12 | KRW 69,100.00 | -5.34% | KRW 72,900.00 | KRW 73,600.00 | KRW 69,100.00 | 31.93K |
| 2026-06-11 | KRW 73,000.00 | +9.28% | KRW 65,600.00 | KRW 73,400.00 | KRW 64,600.00 | 75.48K |
| 2026-06-10 | KRW 66,800.00 | -0.60% | KRW 65,800.00 | KRW 67,200.00 | KRW 65,400.00 | 1 |
| 2026-06-09 | KRW 67,200.00 | +4.02% | KRW 64,000.00 | KRW 67,900.00 | KRW 64,000.00 | 23.16K |
| 2026-06-08 | KRW 64,600.00 | -4.30% | KRW 63,600.00 | KRW 65,900.00 | KRW 63,600.00 | 26.86K |
| 2026-06-05 | KRW 67,500.00 | -3.57% | KRW 70,000.00 | KRW 70,000.00 | KRW 67,100.00 | 22.83K |
| 2026-06-04 | KRW 70,000.00 | +1.89% | KRW 68,000.00 | KRW 70,200.00 | KRW 67,700.00 | 15.93K |
| 2026-06-02 | KRW 68,700.00 | -1.72% | KRW 69,100.00 | KRW 69,200.00 | KRW 66,700.00 | 37.83K |
| 2026-06-01 | KRW 69,900.00 | -1.96% | KRW 70,000.00 | KRW 71,500.00 | KRW 65,500.00 | 41.78K |
| 2026-05-29 | KRW 71,300.00 | -0.28% | KRW 71,600.00 | KRW 72,300.00 | KRW 68,200.00 | 50.25K |
| 2026-05-28 | KRW 71,500.00 | +1.42% | KRW 70,800.00 | KRW 71,800.00 | KRW 70,000.00 | 26.55K |
| 2026-05-27 | KRW 70,500.00 | -2.35% | KRW 73,000.00 | KRW 73,200.00 | KRW 70,400.00 | 27.28K |
| 2026-05-26 | KRW 72,200.00 | -3.22% | KRW 75,600.00 | KRW 75,800.00 | KRW 71,900.00 | 23.14K |
| 2026-05-22 | KRW 74,600.00 | +2.75% | KRW 73,600.00 | KRW 75,500.00 | KRW 73,300.00 | 20.29K |
| 2026-05-21 | KRW 72,600.00 | +1.11% | KRW 73,100.00 | KRW 73,500.00 | KRW 71,500.00 | 27.75K |