UNION biometrics Co., Ltd. 203450
KRX · South Korea · Electronic Technology
KRW 2,845.00+5.00 (+0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,845.00 | +0.18% | KRW 2,820.00 | KRW 2,870.00 | KRW 2,820.00 | 39.05K |
| 2026-10-01 | KRW 2,840.00 | +1.43% | KRW 2,815.00 | KRW 2,840.00 | KRW 2,730.00 | 15.17K |
| 2026-09-30 | KRW 2,800.00 | +0.18% | KRW 2,795.00 | KRW 2,815.00 | KRW 2,710.00 | 18.16K |
| 2026-09-29 | KRW 2,795.00 | +0.36% | KRW 2,785.00 | KRW 2,820.00 | KRW 2,750.00 | 7.99K |
| 2026-09-28 | KRW 2,785.00 | +0.18% | KRW 2,785.00 | KRW 2,805.00 | KRW 2,745.00 | 6.79K |
| 2026-09-23 | KRW 2,780.00 | +2.96% | KRW 2,725.00 | KRW 2,780.00 | KRW 2,680.00 | 19.12K |
| 2026-09-22 | KRW 2,700.00 | +0.56% | KRW 2,685.00 | KRW 2,700.00 | KRW 2,635.00 | 23.10K |
| 2026-09-21 | KRW 2,685.00 | +1.13% | KRW 2,650.00 | KRW 2,700.00 | KRW 2,605.00 | 25.10K |
| 2026-09-18 | KRW 2,655.00 | +0.19% | KRW 2,650.00 | KRW 2,725.00 | KRW 2,595.00 | 10.27K |
| 2026-09-17 | KRW 2,650.00 | +1.92% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,525.00 | 16.98K |
| 2026-09-16 | KRW 2,600.00 | +1.17% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,550.00 | 9.56K |
| 2026-09-15 | KRW 2,570.00 | +0.19% | KRW 2,575.00 | KRW 2,635.00 | KRW 2,520.00 | 7.55K |
| 2026-09-14 | KRW 2,565.00 | -1.16% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,510.00 | 21.06K |
| 2026-09-11 | KRW 2,595.00 | -0.19% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,580.00 | 6.31K |
| 2026-09-10 | KRW 2,600.00 | -0.57% | KRW 2,625.00 | KRW 2,635.00 | KRW 2,575.00 | 5.13K |
| 2026-09-09 | KRW 2,615.00 | +0.77% | KRW 2,575.00 | KRW 2,675.00 | KRW 2,545.00 | 34.19K |
| 2026-09-08 | KRW 2,595.00 | +2.98% | KRW 2,550.00 | KRW 2,600.00 | KRW 2,520.00 | 16.72K |
| 2026-09-07 | KRW 2,520.00 | 0.00% | KRW 2,530.00 | KRW 2,545.00 | KRW 2,445.00 | 18.99K |
| 2026-09-04 | KRW 2,520.00 | +0.60% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,500.00 | 6.59K |
| 2026-09-03 | KRW 2,505.00 | -0.40% | KRW 2,520.00 | KRW 2,525.00 | KRW 2,465.00 | 6.81K |
| 2026-09-02 | KRW 2,515.00 | 0.00% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,480.00 | 1.37K |
| 2026-09-01 | KRW 2,515.00 | 0.00% | KRW 2,515.00 | KRW 2,595.00 | KRW 2,450.00 | 7.63K |
| 2026-08-31 | KRW 2,515.00 | -0.40% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,475.00 | 10.21K |
| 2026-08-28 | KRW 2,525.00 | +0.20% | KRW 2,530.00 | KRW 2,605.00 | KRW 2,505.00 | 5.85K |
| 2026-08-27 | KRW 2,520.00 | 0.00% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,480.00 | 8.03K |
| 2026-08-26 | KRW 2,520.00 | -0.20% | KRW 2,535.00 | KRW 2,595.00 | KRW 2,485.00 | 933 |
| 2026-08-25 | KRW 2,525.00 | 0.00% | KRW 2,530.00 | KRW 2,640.00 | KRW 2,480.00 | 2.47K |
| 2026-08-24 | KRW 2,525.00 | -0.59% | KRW 2,520.00 | KRW 2,525.00 | KRW 2,475.00 | 3.65K |
| 2026-08-21 | KRW 2,540.00 | +0.79% | KRW 2,530.00 | KRW 2,540.00 | KRW 2,475.00 | 10.36K |
| 2026-08-20 | KRW 2,520.00 | +0.40% | KRW 2,465.00 | KRW 2,580.00 | KRW 2,465.00 | 28.96K |
| 2026-08-19 | KRW 2,510.00 | -1.18% | KRW 2,450.00 | KRW 2,535.00 | KRW 2,400.00 | 83.28K |
| 2026-08-18 | KRW 2,540.00 | +6.05% | KRW 2,395.00 | KRW 2,545.00 | KRW 2,380.00 | 28.01K |
| 2026-08-14 | KRW 2,395.00 | -3.04% | KRW 2,485.00 | KRW 2,500.00 | KRW 2,375.00 | 25.82K |
| 2026-08-13 | KRW 2,470.00 | +0.20% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,360.00 | 13.92K |
| 2026-08-12 | KRW 2,465.00 | -0.20% | KRW 2,420.00 | KRW 2,485.00 | KRW 2,420.00 | 3.03K |
| 2026-08-11 | KRW 2,470.00 | -0.60% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,440.00 | 5.17K |
| 2026-08-10 | KRW 2,485.00 | +3.11% | KRW 2,365.00 | KRW 2,485.00 | KRW 2,365.00 | 16.25K |
| 2026-08-07 | KRW 2,410.00 | -1.03% | KRW 2,445.00 | KRW 2,470.00 | KRW 2,365.00 | 3.12K |
| 2026-08-06 | KRW 2,435.00 | -1.02% | KRW 2,385.00 | KRW 2,445.00 | KRW 2,385.00 | 5.84K |
| 2026-08-05 | KRW 2,460.00 | +3.80% | KRW 2,355.00 | KRW 2,485.00 | KRW 2,340.00 | 20.14K |
| 2026-08-04 | KRW 2,370.00 | +2.60% | KRW 2,300.00 | KRW 2,370.00 | KRW 2,215.00 | 16.98K |
| 2026-08-03 | KRW 2,310.00 | -1.70% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,225.00 | 29.06K |
| 2026-07-31 | KRW 2,350.00 | +0.86% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,270.00 | 28.38K |
| 2026-07-30 | KRW 2,330.00 | -0.64% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,200.00 | 23.19K |
| 2026-07-29 | KRW 2,345.00 | -5.63% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,155.00 | 50.70K |
| 2026-07-28 | KRW 2,485.00 | -4.42% | KRW 2,600.00 | KRW 2,665.00 | KRW 2,415.00 | 26.68K |
| 2026-07-27 | KRW 2,600.00 | -0.76% | KRW 2,620.00 | KRW 2,735.00 | KRW 2,435.00 | 47.77K |
| 2026-07-24 | KRW 2,620.00 | -0.38% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,550.00 | 4.68K |
| 2026-07-23 | KRW 2,630.00 | -0.57% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,570.00 | 12.64K |
| 2026-07-22 | KRW 2,645.00 | -2.22% | KRW 2,685.00 | KRW 2,765.00 | KRW 2,615.00 | 19.22K |
| 2026-07-21 | KRW 2,705.00 | 0.00% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,620.00 | 22.88K |
| 2026-07-20 | KRW 2,705.00 | -0.18% | KRW 2,685.00 | KRW 2,705.00 | KRW 2,625.00 | 7.13K |
| 2026-07-16 | KRW 2,710.00 | +1.50% | KRW 2,680.00 | KRW 2,740.00 | KRW 2,600.00 | 14.20K |
| 2026-07-15 | KRW 2,670.00 | 0.00% | KRW 2,655.00 | KRW 2,730.00 | KRW 2,645.00 | 7.69K |
| 2026-07-14 | KRW 2,670.00 | -1.11% | KRW 2,680.00 | KRW 2,695.00 | KRW 2,590.00 | 53.57K |
| 2026-07-13 | KRW 2,700.00 | -0.92% | KRW 2,725.00 | KRW 2,725.00 | KRW 2,650.00 | 4.63K |
| 2026-07-10 | KRW 2,725.00 | +0.37% | KRW 2,650.00 | KRW 2,755.00 | KRW 2,650.00 | 6.86K |
| 2026-07-09 | KRW 2,715.00 | +2.65% | KRW 2,645.00 | KRW 2,760.00 | KRW 2,615.00 | 33.34K |
| 2026-07-08 | KRW 2,645.00 | -2.04% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,615.00 | 24.68K |
| 2026-07-07 | KRW 2,700.00 | -0.92% | KRW 2,750.00 | KRW 2,755.00 | KRW 2,635.00 | 17.20K |
| 2026-07-06 | KRW 2,725.00 | +3.81% | KRW 2,635.00 | KRW 2,740.00 | KRW 2,555.00 | 30.71K |
| 2026-07-03 | KRW 2,625.00 | -0.94% | KRW 2,650.00 | KRW 2,700.00 | KRW 2,560.00 | 43.52K |
| 2026-07-02 | KRW 2,650.00 | -0.38% | KRW 2,665.00 | KRW 2,755.00 | KRW 2,530.00 | 18.04K |
| 2026-07-01 | KRW 2,660.00 | -0.93% | KRW 2,685.00 | KRW 2,710.00 | KRW 2,610.00 | 16.47K |
| 2026-06-30 | KRW 2,685.00 | -0.19% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,595.00 | 4.40K |
| 2026-06-29 | KRW 2,690.00 | +7.60% | KRW 2,505.00 | KRW 2,690.00 | KRW 2,455.00 | 17.12K |
| 2026-06-26 | KRW 2,500.00 | -2.53% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,350.00 | 45.49K |
| 2026-06-25 | KRW 2,565.00 | -1.16% | KRW 2,575.00 | KRW 2,605.00 | KRW 2,485.00 | 11.46K |
| 2026-06-24 | KRW 2,595.00 | -0.57% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,430.00 | 23.33K |
| 2026-06-23 | KRW 2,610.00 | -2.61% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,555.00 | 19.18K |
| 2026-06-22 | KRW 2,680.00 | -1.47% | KRW 2,670.00 | KRW 2,710.00 | KRW 2,590.00 | 34.59K |
| 2026-06-19 | KRW 2,720.00 | -0.37% | KRW 2,730.00 | KRW 2,745.00 | KRW 2,590.00 | 42.42K |
| 2026-06-18 | KRW 2,730.00 | +2.06% | KRW 2,695.00 | KRW 2,775.00 | KRW 2,610.00 | 26.69K |
| 2026-06-17 | KRW 2,675.00 | +3.68% | KRW 2,670.00 | KRW 2,680.00 | KRW 2,530.00 | 23.69K |
| 2026-06-16 | KRW 2,580.00 | +1.38% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,520.00 | 14.02K |
| 2026-06-15 | KRW 2,545.00 | 0.00% | KRW 2,550.00 | KRW 2,615.00 | KRW 2,520.00 | 21.16K |
| 2026-06-12 | KRW 2,545.00 | +2.41% | KRW 2,485.00 | KRW 2,600.00 | KRW 2,460.00 | 22.42K |
| 2026-06-11 | KRW 2,485.00 | -0.80% | KRW 2,510.00 | KRW 2,555.00 | KRW 2,460.00 | 22.89K |
| 2026-06-10 | KRW 2,505.00 | -2.15% | KRW 2,600.00 | KRW 2,715.00 | KRW 2,455.00 | 43.43K |
| 2026-06-09 | KRW 2,560.00 | +0.20% | KRW 2,570.00 | KRW 2,585.00 | KRW 2,480.00 | 30.42K |
| 2026-06-08 | KRW 2,555.00 | -4.66% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,495.00 | 39.18K |
| 2026-06-05 | KRW 2,680.00 | +2.49% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,535.00 | 16.13K |
| 2026-06-04 | KRW 2,615.00 | -2.06% | KRW 2,650.00 | KRW 2,660.00 | KRW 2,570.00 | 50.56K |
| 2026-06-02 | KRW 2,670.00 | -0.74% | KRW 2,690.00 | KRW 2,695.00 | KRW 2,500.00 | 50.30K |
| 2026-06-01 | KRW 2,690.00 | -3.58% | KRW 2,805.00 | KRW 2,815.00 | KRW 2,630.00 | 53.66K |
| 2026-05-29 | KRW 2,790.00 | -0.36% | KRW 2,845.00 | KRW 2,850.00 | KRW 2,710.00 | 25.40K |
| 2026-05-28 | KRW 2,800.00 | 0.00% | KRW 2,795.00 | KRW 2,805.00 | KRW 2,690.00 | 25.27K |
| 2026-05-27 | KRW 2,800.00 | -0.71% | KRW 2,820.00 | KRW 2,825.00 | KRW 2,715.00 | 50.44K |
| 2026-05-26 | KRW 2,820.00 | -2.59% | KRW 2,900.00 | KRW 2,910.00 | KRW 2,775.00 | 47.63K |
| 2026-05-22 | KRW 2,895.00 | +0.87% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,845.00 | 18.30K |