Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,960.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,710.68 | 78,525 |
| 2024-07-25 | 5,010.00 | 5,200.00 | 4,925.00 | 4,980.00 | 4,715.42 | 229,694 |
| 2024-07-24 | 5,150.00 | 5,200.00 | 5,020.00 | 5,060.00 | 4,791.17 | 223,160 |
| 2024-07-23 | 5,230.00 | 5,300.00 | 5,190.00 | 5,210.00 | 4,933.20 | 149,235 |
| 2024-07-22 | 5,190.00 | 5,420.00 | 5,180.00 | 5,350.00 | 5,065.76 | 468,773 |
| 2024-07-19 | 5,180.00 | 5,250.00 | 5,100.00 | 5,210.00 | 4,933.20 | 212,168 |
| 2024-07-18 | 5,340.00 | 5,520.00 | 5,200.00 | 5,270.00 | 4,990.01 | 1,210,868 |
| 2024-07-17 | 5,380.00 | 5,700.00 | 5,170.00 | 5,190.00 | 4,914.26 | 1,785,700 |
| 2024-07-16 | 4,990.00 | 5,070.00 | 4,990.00 | 5,060.00 | 4,791.17 | 61,410 |
| 2024-07-15 | 5,100.00 | 5,150.00 | 5,010.00 | 5,040.00 | 4,772.23 | 72,498 |
| 2024-07-12 | 5,010.00 | 5,010.00 | 4,955.00 | 4,960.00 | 4,696.48 | 46,075 |
| 2024-07-11 | 5,000.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,734.35 | 29,799 |
| 2024-07-10 | 5,020.00 | 5,020.00 | 4,980.00 | 5,000.00 | 4,734.35 | 28,379 |
| 2024-07-09 | 4,965.00 | 5,030.00 | 4,965.00 | 5,030.00 | 4,762.76 | 20,140 |
| 2024-07-08 | 4,970.00 | 5,030.00 | 4,925.00 | 5,000.00 | 4,734.35 | 35,501 |
| 2024-07-05 | 4,995.00 | 5,000.00 | 4,935.00 | 4,995.00 | 4,729.62 | 53,669 |
| 2024-07-04 | 4,970.00 | 5,050.00 | 4,970.00 | 4,985.00 | 4,720.15 | 39,778 |
| 2024-07-03 | 5,060.00 | 5,100.00 | 4,965.00 | 4,970.00 | 4,705.95 | 109,779 |
| 2024-07-02 | 5,140.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,829.04 | 65,133 |
| 2024-07-01 | 5,230.00 | 5,230.00 | 5,090.00 | 5,160.00 | 4,885.85 | 144,290 |
| 2024-06-28 | 5,120.00 | 5,150.00 | 4,990.00 | 5,040.00 | 4,772.23 | 138,417 |
| 2024-06-27 | 5,180.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,876.38 | 45,649 |
| 2024-06-26 | 5,140.00 | 5,170.00 | 5,130.00 | 5,140.00 | 4,866.92 | 38,065 |
| 2024-06-25 | 5,200.00 | 5,310.00 | 5,140.00 | 5,140.00 | 4,866.92 | 154,065 |
| 2024-06-24 | 5,250.00 | 5,290.00 | 5,150.00 | 5,200.00 | 4,923.73 | 96,255 |
| 2024-06-21 | 5,240.00 | 5,320.00 | 5,240.00 | 5,270.00 | 4,990.01 | 102,068 |
| 2024-06-20 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 4,999.48 | 117,510 |
| 2024-06-19 | 5,310.00 | 5,350.00 | 5,200.00 | 5,230.00 | 4,952.13 | 152,056 |
| 2024-06-18 | 5,230.00 | 5,460.00 | 5,220.00 | 5,350.00 | 5,065.76 | 301,861 |
| 2024-06-17 | 5,270.00 | 5,300.00 | 5,230.00 | 5,250.00 | 4,971.07 | 50,136 |
| 2024-06-14 | 5,330.00 | 5,330.00 | 5,250.00 | 5,270.00 | 4,990.01 | 74,018 |
| 2024-06-13 | 5,390.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,037.35 | 72,974 |
| 2024-06-12 | 5,350.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,103.63 | 94,013 |
| 2024-06-11 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,065.76 | 55,308 |
| 2024-06-10 | 5,280.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,084.70 | 101,318 |
| 2024-06-07 | 5,340.00 | 5,380.00 | 5,280.00 | 5,310.00 | 5,027.88 | 159,275 |
| 2024-06-05 | 5,260.00 | 5,570.00 | 5,200.00 | 5,440.00 | 5,150.98 | 678,279 |
| 2024-06-04 | 5,290.00 | 5,320.00 | 5,230.00 | 5,240.00 | 4,961.60 | 52,548 |
| 2024-06-03 | 5,240.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,008.95 | 42,578 |
| 2024-05-31 | 5,220.00 | 5,280.00 | 5,220.00 | 5,240.00 | 4,961.60 | 45,082 |
| 2024-05-30 | 5,190.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,942.67 | 69,624 |
| 2024-05-29 | 5,320.00 | 5,340.00 | 5,230.00 | 5,230.00 | 4,952.13 | 134,997 |
| 2024-05-28 | 5,340.00 | 5,370.00 | 5,320.00 | 5,340.00 | 5,056.29 | 68,644 |
| 2024-05-27 | 5,530.00 | 5,540.00 | 5,300.00 | 5,320.00 | 5,037.35 | 259,095 |
| 2024-05-24 | 5,610.00 | 5,620.00 | 5,530.00 | 5,530.00 | 5,236.20 | 122,580 |
| 2024-05-23 | 5,570.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,340.35 | 213,704 |
| 2024-05-22 | 5,610.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,293.01 | 155,390 |
| 2024-05-21 | 5,720.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,311.94 | 362,620 |
| 2024-05-20 | 5,700.00 | 5,740.00 | 5,620.00 | 5,640.00 | 5,340.35 | 423,085 |
| 2024-05-17 | 5,830.00 | 6,010.00 | 5,650.00 | 5,770.00 | 5,463.44 | 895,478 |
| 2024-05-16 | 5,780.00 | 5,900.00 | 5,700.00 | 5,830.00 | 5,520.26 | 745,566 |
| 2024-05-14 | 5,700.00 | 5,930.00 | 5,600.00 | 5,920.00 | 5,605.47 | 1,133,656 |
| 2024-05-13 | 5,730.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,302.48 | 554,174 |
| 2024-05-10 | 5,490.00 | 5,620.00 | 5,430.00 | 5,600.00 | 5,302.48 | 262,157 |
| 2024-05-09 | 5,510.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,188.85 | 111,963 |
| 2024-05-08 | 5,460.00 | 5,510.00 | 5,430.00 | 5,510.00 | 5,217.26 | 72,218 |
| 2024-05-07 | 5,500.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,169.91 | 159,378 |
| 2024-05-03 | 5,450.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,226.73 | 88,915 |
| 2024-05-02 | 5,430.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,160.45 | 70,264 |
| 2024-04-30 | 5,450.00 | 5,530.00 | 5,440.00 | 5,460.00 | 5,169.91 | 113,658 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 125.0000 KRW |
| 2024-12-27 | 125.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 125.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.