Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,330.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,207.79 | 166,826 |
| 2024-04-26 | 5,440.00 | 5,480.00 | 5,320.00 | 5,330.00 | 5,046.82 | 144,939 |
| 2024-04-25 | 5,520.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,160.45 | 121,828 |
| 2024-04-24 | 5,460.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,198.32 | 128,900 |
| 2024-04-23 | 5,540.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,169.91 | 177,681 |
| 2024-04-22 | 5,600.00 | 5,620.00 | 5,480.00 | 5,490.00 | 5,198.32 | 421,284 |
| 2024-04-19 | 5,630.00 | 5,760.00 | 5,460.00 | 5,760.00 | 5,453.98 | 1,256,671 |
| 2024-04-18 | 5,590.00 | 5,770.00 | 5,400.00 | 5,590.00 | 5,293.01 | 1,385,132 |
| 2024-04-17 | 5,200.00 | 5,350.00 | 5,200.00 | 5,260.00 | 4,980.54 | 121,432 |
| 2024-04-16 | 5,390.00 | 5,440.00 | 5,210.00 | 5,250.00 | 4,971.07 | 182,187 |
| 2024-04-15 | 5,340.00 | 5,480.00 | 5,320.00 | 5,470.00 | 5,179.38 | 250,055 |
| 2024-04-12 | 5,240.00 | 5,460.00 | 5,220.00 | 5,430.00 | 5,141.51 | 548,025 |
| 2024-04-11 | 5,190.00 | 5,290.00 | 5,140.00 | 5,240.00 | 4,961.60 | 62,076 |
| 2024-04-09 | 5,160.00 | 5,260.00 | 5,150.00 | 5,190.00 | 4,914.26 | 68,920 |
| 2024-04-08 | 5,260.00 | 5,310.00 | 5,160.00 | 5,170.00 | 4,895.32 | 81,148 |
| 2024-04-05 | 5,270.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,999.48 | 115,214 |
| 2024-04-04 | 5,230.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,065.76 | 260,710 |
| 2024-04-03 | 5,250.00 | 5,300.00 | 5,210.00 | 5,210.00 | 4,933.20 | 188,619 |
| 2024-04-02 | 5,130.00 | 5,640.00 | 5,130.00 | 5,220.00 | 4,942.67 | 1,641,993 |
| 2024-04-01 | 5,120.00 | 5,180.00 | 5,100.00 | 5,160.00 | 4,885.85 | 39,462 |
| 2024-03-29 | 5,170.00 | 5,190.00 | 5,120.00 | 5,120.00 | 4,847.98 | 50,616 |
| 2024-03-28 | 5,260.00 | 5,280.00 | 5,150.00 | 5,150.00 | 4,876.38 | 88,890 |
| 2024-03-27 | 5,350.00 | 5,350.00 | 5,240.00 | 5,260.00 | 4,980.54 | 76,727 |
| 2024-03-26 | 5,220.00 | 5,340.00 | 5,220.00 | 5,320.00 | 5,037.35 | 110,254 |
| 2024-03-25 | 5,260.00 | 5,260.00 | 5,170.00 | 5,220.00 | 4,942.67 | 67,699 |
| 2024-03-22 | 5,270.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,933.20 | 63,934 |
| 2024-03-21 | 5,210.00 | 5,290.00 | 5,190.00 | 5,210.00 | 4,933.20 | 56,826 |
| 2024-03-20 | 5,200.00 | 5,240.00 | 5,170.00 | 5,190.00 | 4,914.26 | 69,908 |
| 2024-03-19 | 5,260.00 | 5,310.00 | 5,190.00 | 5,200.00 | 4,923.73 | 103,762 |
| 2024-03-18 | 5,260.00 | 5,270.00 | 5,200.00 | 5,250.00 | 4,971.07 | 66,940 |
| 2024-03-15 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,961.60 | 96,980 |
| 2024-03-14 | 5,380.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,027.88 | 63,770 |
| 2024-03-13 | 5,310.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,037.35 | 78,488 |
| 2024-03-12 | 5,250.00 | 5,340.00 | 5,240.00 | 5,280.00 | 4,999.48 | 92,829 |
| 2024-03-11 | 5,260.00 | 5,330.00 | 5,260.00 | 5,270.00 | 4,990.01 | 56,276 |
| 2024-03-08 | 5,320.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,027.88 | 79,340 |
| 2024-03-07 | 5,520.00 | 5,520.00 | 5,310.00 | 5,350.00 | 5,065.76 | 155,731 |
| 2024-03-06 | 5,530.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,198.32 | 110,934 |
| 2024-03-05 | 5,550.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,293.01 | 138,097 |
| 2024-03-04 | 5,550.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,255.13 | 98,462 |
| 2024-02-29 | 5,540.00 | 5,610.00 | 5,490.00 | 5,510.00 | 5,217.26 | 67,020 |
| 2024-02-28 | 5,500.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,245.66 | 73,323 |
| 2024-02-27 | 5,550.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,207.79 | 104,178 |
| 2024-02-26 | 5,630.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,321.41 | 87,518 |
| 2024-02-23 | 5,670.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,340.35 | 83,834 |
| 2024-02-22 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,359.29 | 68,550 |
| 2024-02-21 | 5,730.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,378.23 | 152,208 |
| 2024-02-20 | 5,730.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,425.57 | 120,601 |
| 2024-02-19 | 5,740.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,463.44 | 109,860 |
| 2024-02-16 | 5,800.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,463.44 | 123,827 |
| 2024-02-15 | 5,790.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,491.85 | 157,000 |
| 2024-02-14 | 5,680.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,482.38 | 157,026 |
| 2024-02-13 | 5,620.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,387.69 | 104,710 |
| 2024-02-08 | 5,700.00 | 5,700.00 | 5,640.00 | 5,660.00 | 5,359.29 | 81,090 |
| 2024-02-07 | 5,550.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,387.69 | 124,934 |
| 2024-02-06 | 5,560.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,274.07 | 84,795 |
| 2024-02-05 | 5,580.00 | 5,640.00 | 5,560.00 | 5,600.00 | 5,302.48 | 136,209 |
| 2024-02-02 | 5,420.00 | 5,600.00 | 5,420.00 | 5,570.00 | 5,274.07 | 159,429 |
| 2024-02-01 | 5,400.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,132.04 | 126,697 |
| 2024-01-31 | 5,540.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,160.45 | 138,945 |
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.