Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,560.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,226.73 | 211,562 |
| 2024-01-29 | 5,620.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,264.60 | 234,840 |
| 2024-01-26 | 5,640.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,311.94 | 269,330 |
| 2024-01-25 | 5,770.00 | 5,800.00 | 5,570.00 | 5,620.00 | 5,321.41 | 396,183 |
| 2024-01-24 | 5,930.00 | 6,100.00 | 5,770.00 | 5,800.00 | 5,491.85 | 550,795 |
| 2024-01-23 | 6,020.00 | 6,240.00 | 5,860.00 | 5,930.00 | 5,614.94 | 1,260,575 |
| 2024-01-22 | 5,920.00 | 5,960.00 | 5,740.00 | 5,790.00 | 5,482.38 | 303,960 |
| 2024-01-19 | 5,980.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,510.79 | 426,900 |
| 2024-01-18 | 5,990.00 | 6,270.00 | 5,940.00 | 6,060.00 | 5,738.04 | 808,823 |
| 2024-01-17 | 6,160.00 | 6,170.00 | 5,790.00 | 6,120.00 | 5,794.85 | 704,120 |
| 2024-01-16 | 6,290.00 | 6,290.00 | 6,060.00 | 6,110.00 | 5,785.38 | 645,566 |
| 2024-01-15 | 6,190.00 | 6,480.00 | 6,030.00 | 6,300.00 | 5,965.29 | 1,827,733 |
| 2024-01-12 | 5,920.00 | 6,360.00 | 5,910.00 | 6,360.00 | 6,022.10 | 2,355,888 |
| 2024-01-11 | 5,830.00 | 6,010.00 | 5,720.00 | 6,010.00 | 5,690.69 | 671,263 |
| 2024-01-10 | 6,290.00 | 6,580.00 | 5,820.00 | 5,840.00 | 5,529.73 | 4,961,321 |
| 2024-01-09 | 5,660.00 | 5,800.00 | 5,590.00 | 5,770.00 | 5,463.44 | 885,788 |
| 2024-01-08 | 5,720.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,397.16 | 295,215 |
| 2024-01-05 | 6,100.00 | 6,110.00 | 5,650.00 | 5,650.00 | 5,349.82 | 1,545,490 |
| 2024-01-04 | 5,490.00 | 5,800.00 | 5,440.00 | 5,790.00 | 5,482.38 | 890,964 |
| 2024-01-03 | 5,530.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,207.79 | 190,474 |
| 2024-01-02 | 5,530.00 | 5,530.00 | 5,390.00 | 5,510.00 | 5,217.26 | 281,286 |
| 2023-12-28 | 5,500.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,236.20 | 328,999 |
| 2023-12-27 | 5,330.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,150.98 | 234,622 |
| 2023-12-26 | 5,470.00 | 5,550.00 | 5,280.00 | 5,380.00 | 4,975.81 | 482,971 |
| 2023-12-22 | 5,640.00 | 5,870.00 | 5,450.00 | 5,500.00 | 5,086.79 | 3,032,152 |
| 2023-12-21 | 5,300.00 | 5,370.00 | 5,270.00 | 5,320.00 | 4,920.31 | 155,922 |
| 2023-12-20 | 5,330.00 | 5,420.00 | 5,280.00 | 5,360.00 | 4,957.31 | 200,038 |
| 2023-12-19 | 5,350.00 | 5,390.00 | 5,260.00 | 5,330.00 | 4,929.56 | 200,115 |
| 2023-12-18 | 5,330.00 | 5,460.00 | 5,250.00 | 5,380.00 | 4,975.81 | 315,515 |
| 2023-12-15 | 5,320.00 | 5,380.00 | 5,270.00 | 5,330.00 | 4,929.56 | 287,140 |
| 2023-12-14 | 5,390.00 | 5,430.00 | 5,270.00 | 5,300.00 | 4,901.82 | 407,237 |
| 2023-12-13 | 5,530.00 | 5,630.00 | 5,310.00 | 5,390.00 | 4,985.05 | 613,663 |
| 2023-12-12 | 5,790.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,179.28 | 760,029 |
| 2023-12-11 | 5,850.00 | 5,930.00 | 5,680.00 | 5,790.00 | 5,355.00 | 1,114,149 |
| 2023-12-08 | 6,020.00 | 6,570.00 | 5,980.00 | 6,100.00 | 5,641.71 | 6,812,577 |
| 2023-12-07 | 6,350.00 | 6,370.00 | 5,760.00 | 5,900.00 | 5,456.74 | 2,233,465 |
| 2023-12-06 | 6,510.00 | 6,680.00 | 5,980.00 | 6,200.00 | 5,734.20 | 7,077,440 |
| 2023-12-05 | 5,950.00 | 7,040.00 | 5,950.00 | 6,170.00 | 5,706.45 | 19,471,840 |
| 2023-12-04 | 5,660.00 | 5,670.00 | 5,340.00 | 5,420.00 | 5,012.80 | 1,812,143 |
| 2023-12-01 | 5,180.00 | 5,180.00 | 5,090.00 | 5,100.00 | 4,716.84 | 99,457 |
| 2023-11-30 | 5,070.00 | 5,150.00 | 5,010.00 | 5,130.00 | 4,744.59 | 89,536 |
| 2023-11-29 | 5,140.00 | 5,170.00 | 5,040.00 | 5,060.00 | 4,679.85 | 126,816 |
| 2023-11-28 | 5,170.00 | 5,220.00 | 5,130.00 | 5,140.00 | 4,753.84 | 106,120 |
| 2023-11-27 | 5,210.00 | 5,260.00 | 5,130.00 | 5,170.00 | 4,781.58 | 101,176 |
| 2023-11-24 | 5,200.00 | 5,270.00 | 5,160.00 | 5,210.00 | 4,818.58 | 90,893 |
| 2023-11-23 | 5,250.00 | 5,280.00 | 5,190.00 | 5,200.00 | 4,809.33 | 136,709 |
| 2023-11-22 | 5,240.00 | 5,250.00 | 5,150.00 | 5,230.00 | 4,837.08 | 167,117 |
| 2023-11-21 | 5,180.00 | 5,240.00 | 5,150.00 | 5,240.00 | 4,846.32 | 146,797 |
| 2023-11-20 | 5,100.00 | 5,210.00 | 5,080.00 | 5,180.00 | 4,790.83 | 151,803 |
| 2023-11-17 | 5,310.00 | 5,310.00 | 5,060.00 | 5,110.00 | 4,726.09 | 316,888 |
| 2023-11-16 | 5,170.00 | 5,230.00 | 5,100.00 | 5,220.00 | 4,827.83 | 226,838 |
| 2023-11-15 | 5,140.00 | 5,210.00 | 5,070.00 | 5,180.00 | 4,790.83 | 246,337 |
| 2023-11-14 | 4,980.00 | 5,150.00 | 4,980.00 | 5,100.00 | 4,716.84 | 222,176 |
| 2023-11-13 | 4,955.00 | 5,100.00 | 4,930.00 | 4,980.00 | 4,605.86 | 246,231 |
| 2023-11-10 | 4,990.00 | 5,050.00 | 4,945.00 | 4,955.00 | 4,582.74 | 338,953 |
| 2023-11-09 | 5,160.00 | 5,260.00 | 5,070.00 | 5,070.00 | 4,689.10 | 497,774 |
| 2023-11-08 | 5,930.00 | 6,290.00 | 5,320.00 | 5,320.00 | 4,920.31 | 6,642,501 |
| 2023-11-07 | 5,190.00 | 5,250.00 | 5,040.00 | 5,170.00 | 4,781.58 | 200,414 |
| 2023-11-06 | 5,100.00 | 5,300.00 | 5,060.00 | 5,230.00 | 4,837.08 | 281,357 |
| 2023-11-03 | 5,060.00 | 5,100.00 | 4,965.00 | 5,060.00 | 4,679.85 | 85,513 |
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.