KRX · 014830 · stock
UNID Company Ltd. (014830) stock price history
Every KRX trading session of UNID Company Ltd. from Dec 3, 2004 to Sep 28, 2026: 5,400 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
014830 adjusted close, 2004 to 2026
- ₩168,588
- All time high, 2021
- ₩101,600
- 52 week high, ₩55,800 low
- 5,400
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
014830 key facts
- UNID Company Ltd. (014830) closed at ₩61,300 on Sep 28, 2026 on KRX.
- 014830's all time high close is ₩168,588, set on Sep 16, 2021; its all time low close is ₩8,393 on Jan 5, 2005.
- 014830's 52 week range is ₩55,800 to ₩101,600.
- 014830 returned -12.5% over the year to Sep 28, 2026 and -60.9% over five years.
- Over ten years 014830 returned +38%, +3.3% a year compounded.
- 014830's deepest drawdown was -70.7% from Sep 16, 2021 to Aug 16, 2023.
- DataCedar holds 5,400 daily sessions of 014830 history from Dec 3, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
014830 price chart, 2004 to 2026
014830 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -1.3% |
| 6 months | -25.2% |
| Year to date | -6.6% |
| 1 year | -12.5% |
| 3 years | +6.9% |
| 5 years | -60.9% |
| 10 years | +38.4% |
| Since Dec 3, 2004 | +494.3% |
| Compound annual growth, 21.8 years | +8.5% |
014830 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩168,588 on Sep 16, 2021
- All time low close
- ₩8,393 on Jan 5, 2005
- 52 week high
- ₩101,600 on Apr 24, 2026
- 52 week low
- ₩55,800 on Jul 29, 2026
- Deepest drawdown
- -70.7% from Sep 16, 2021 to Aug 16, 2023, not yet recovered
- Best single session
- +29.5% on Jul 23, 2021
- Worst single session
- -14.9% on Oct 24, 2008
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2004
- 5.9×
- Best calendar year
- 2021, +112%
- Worst calendar year
- 2022, -35%
014830 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩65,698 | ₩101,600 | ₩55,800 | ₩61,300 | -6.6% | 5.5M | 181 |
| 2025 | ₩70,286 | ₩95,862 | ₩61,598 | ₩65,600 | -7.1% | 9.3M | 241 |
| 2024 | ₩64,402 | ₩113,085 | ₩55,828 | ₩70,579 | +9.3% | 11.9M | 244 |
| 2023 | ₩75,845 | ₩85,616 | ₩47,461 | ₩64,593 | -14.7% | 8.2M | 245 |
| 2022 | ₩116,711 | ₩160,045 | ₩74,635 | ₩75,751 | -34.8% | 13.4M | 244 |
| 2021 | ₩54,834 | ₩180,508 | ₩54,209 | ₩116,134 | +111.8% | 26.7M | 248 |
| 2020 | ₩52,301 | ₩57,476 | ₩31,931 | ₩54,834 | +6.5% | 6.7M | 248 |
| 2019 | ₩44,706 | ₩56,713 | ₩43,473 | ₩51,475 | +14.3% | 2.6M | 246 |
| 2018 | ₩48,536 | ₩63,149 | ₩39,299 | ₩45,027 | -7.3% | 4M | 244 |
| 2017 | ₩45,730 | ₩53,470 | ₩41,350 | ₩48,589 | +6.7% | 2.5M | 241 |
| 2016 | ₩44,845 | ₩53,040 | ₩36,502 | ₩45,526 | +0.3% | 2.9M | 246 |
| 2015 | ₩41,067 | ₩58,058 | ₩38,411 | ₩45,392 | +10.0% | 3.7M | 249 |
| 2014 | ₩41,675 | ₩49,630 | ₩37,733 | ₩41,283 | -0.9% | 4.1M | 245 |
| 2013 | ₩26,420 | ₩46,685 | ₩24,311 | ₩41,675 | +57.7% | 3.2M | 247 |
| 2012 | ₩34,603 | ₩38,937 | ₩20,958 | ₩26,420 | -23.6% | 3.6M | 248 |
| 2011 | ₩36,750 | ₩53,091 | ₩33,348 | ₩34,603 | -5.8% | 5.1M | 248 |
| 2010 | ₩25,313 | ₩38,476 | ₩21,328 | ₩36,750 | +45.7% | 4.1M | 251 |
| 2009 | ₩19,079 | ₩29,127 | ₩16,599 | ₩25,215 | +35.8% | 4.9M | 253 |
| 2008 | ₩21,522 | ₩25,053 | ₩10,623 | ₩18,570 | -16.2% | 4.1M | 257 |
| 2007 | ₩12,398 | ₩29,358 | ₩10,927 | ₩22,167 | +82.8% | 5.7M | 246 |
| 2006 | ₩12,935 | ₩13,513 | ₩9,932 | ₩12,128 | -6.7% | 3.4M | 248 |
| 2005 | ₩8,951 | ₩12,993 | ₩8,031 | ₩12,993 | +46.5% | 11.5M | 259 |
| 2004 | ₩8,985 | ₩14,833 | ₩8,214 | ₩8,867 | n/a | 3.5M | 21 |
014830 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩61,300 | -7.5% |
| August 2026 | ₩66,300 | +10.0% |
| July 2026 | ₩60,300 | -4.0% |
| June 2026 | ₩62,800 | -11.9% |
| May 2026 | ₩71,300 | -24.8% |
| April 2026 | ₩94,800 | +17.9% |
| March 2026 | ₩80,400 | +0.3% |
| February 2026 | ₩80,145 | +2.8% |
| January 2026 | ₩77,998 | +18.9% |
| December 2025 | ₩65,600 | +2.9% |
| November 2025 | ₩63,745 | -2.8% |
| October 2025 | ₩65,600 | -4.1% |
About the 014830 data
Daily bars. 5,400 sessions from Dec 3, 2004 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/014830/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
014830 share price history
