Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,880.00 | 5,050.00 | 4,880.00 | 5,000.00 | 4,624.35 | 144,007 |
| 2023-11-01 | 4,765.00 | 4,930.00 | 4,765.00 | 4,835.00 | 4,471.75 | 116,984 |
| 2023-10-31 | 4,955.00 | 5,040.00 | 4,735.00 | 4,755.00 | 4,397.76 | 204,393 |
| 2023-10-30 | 4,820.00 | 5,000.00 | 4,815.00 | 4,945.00 | 4,573.49 | 119,360 |
| 2023-10-27 | 4,870.00 | 5,000.00 | 4,820.00 | 4,870.00 | 4,504.12 | 193,627 |
| 2023-10-26 | 5,040.00 | 5,060.00 | 4,830.00 | 4,870.00 | 4,504.12 | 328,091 |
| 2023-10-25 | 5,310.00 | 5,320.00 | 5,110.00 | 5,120.00 | 4,735.34 | 204,491 |
| 2023-10-24 | 5,000.00 | 5,350.00 | 4,920.00 | 5,250.00 | 4,855.57 | 486,441 |
| 2023-10-23 | 5,170.00 | 5,430.00 | 4,975.00 | 5,000.00 | 4,624.35 | 609,050 |
| 2023-10-20 | 5,410.00 | 5,510.00 | 5,130.00 | 5,250.00 | 4,855.57 | 766,179 |
| 2023-10-19 | 5,400.00 | 6,000.00 | 5,300.00 | 5,600.00 | 5,179.28 | 3,585,491 |
| 2023-10-18 | 5,270.00 | 6,350.00 | 5,210.00 | 5,500.00 | 5,086.79 | 10,469,340 |
| 2023-10-17 | 5,050.00 | 5,210.00 | 5,050.00 | 5,130.00 | 4,744.59 | 115,712 |
| 2023-10-16 | 5,100.00 | 5,130.00 | 4,990.00 | 4,995.00 | 4,619.73 | 123,209 |
| 2023-10-13 | 5,170.00 | 5,210.00 | 5,100.00 | 5,120.00 | 4,735.34 | 83,200 |
| 2023-10-12 | 5,090.00 | 5,240.00 | 5,090.00 | 5,230.00 | 4,837.08 | 79,546 |
| 2023-10-11 | 4,960.00 | 5,240.00 | 4,960.00 | 5,120.00 | 4,735.34 | 152,490 |
| 2023-10-10 | 5,000.00 | 5,150.00 | 4,935.00 | 4,950.00 | 4,578.11 | 123,228 |
| 2023-10-06 | 4,720.00 | 5,060.00 | 4,720.00 | 5,060.00 | 4,679.85 | 148,074 |
| 2023-10-05 | 4,930.00 | 5,060.00 | 4,795.00 | 4,795.00 | 4,434.76 | 115,192 |
| 2023-10-04 | 5,140.00 | 5,150.00 | 4,900.00 | 4,900.00 | 4,531.87 | 204,250 |
| 2023-09-27 | 5,060.00 | 5,230.00 | 5,040.00 | 5,210.00 | 4,818.58 | 104,875 |
| 2023-09-26 | 5,270.00 | 5,370.00 | 5,080.00 | 5,150.00 | 4,763.09 | 194,802 |
| 2023-09-25 | 5,350.00 | 5,400.00 | 5,280.00 | 5,290.00 | 4,892.57 | 139,710 |
| 2023-09-22 | 5,450.00 | 5,530.00 | 5,380.00 | 5,400.00 | 4,994.30 | 181,700 |
| 2023-09-21 | 5,670.00 | 5,730.00 | 5,510.00 | 5,520.00 | 5,105.29 | 207,789 |
| 2023-09-20 | 5,800.00 | 5,810.00 | 5,650.00 | 5,710.00 | 5,281.01 | 192,720 |
| 2023-09-19 | 5,970.00 | 5,970.00 | 5,710.00 | 5,790.00 | 5,355.00 | 279,927 |
| 2023-09-18 | 6,120.00 | 6,190.00 | 5,910.00 | 5,930.00 | 5,484.48 | 325,880 |
| 2023-09-15 | 5,900.00 | 6,100.00 | 5,900.00 | 6,020.00 | 5,567.72 | 344,641 |
| 2023-09-14 | 6,080.00 | 6,110.00 | 5,900.00 | 5,930.00 | 5,484.48 | 478,058 |
| 2023-09-13 | 5,840.00 | 6,390.00 | 5,840.00 | 6,170.00 | 5,706.45 | 1,923,715 |
| 2023-09-12 | 6,120.00 | 6,250.00 | 5,890.00 | 5,890.00 | 5,447.49 | 702,882 |
| 2023-09-11 | 6,370.00 | 6,970.00 | 6,000.00 | 6,260.00 | 5,789.69 | 3,721,805 |
| 2023-09-08 | 6,500.00 | 6,740.00 | 5,940.00 | 6,250.00 | 5,780.44 | 5,831,197 |
| 2023-09-07 | 5,760.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,225.52 | 248,223 |
| 2023-09-06 | 5,690.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,271.76 | 138,427 |
| 2023-09-05 | 5,660.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,271.76 | 149,082 |
| 2023-09-04 | 5,530.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,244.02 | 129,420 |
| 2023-09-01 | 5,710.00 | 5,710.00 | 5,550.00 | 5,580.00 | 5,160.78 | 245,777 |
| 2023-08-31 | 5,690.00 | 5,890.00 | 5,630.00 | 5,700.00 | 5,271.76 | 380,257 |
| 2023-08-30 | 5,770.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,253.27 | 188,191 |
| 2023-08-29 | 5,700.00 | 5,780.00 | 5,630.00 | 5,710.00 | 5,281.01 | 176,217 |
| 2023-08-28 | 5,500.00 | 5,700.00 | 5,500.00 | 5,670.00 | 5,244.02 | 228,458 |
| 2023-08-25 | 5,570.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,123.79 | 124,422 |
| 2023-08-24 | 5,560.00 | 5,650.00 | 5,550.00 | 5,570.00 | 5,151.53 | 189,935 |
| 2023-08-23 | 5,690.00 | 5,780.00 | 5,560.00 | 5,600.00 | 5,179.28 | 469,882 |
| 2023-08-22 | 6,120.00 | 6,120.00 | 5,610.00 | 5,690.00 | 5,262.52 | 825,981 |
| 2023-08-21 | 5,710.00 | 6,730.00 | 5,710.00 | 6,210.00 | 5,743.45 | 4,283,182 |
| 2023-08-18 | 5,420.00 | 6,050.00 | 5,230.00 | 5,710.00 | 5,281.01 | 1,728,821 |
| 2023-08-17 | 5,640.00 | 5,770.00 | 5,460.00 | 5,500.00 | 5,086.79 | 500,065 |
| 2023-08-16 | 5,650.00 | 6,470.00 | 5,460.00 | 5,900.00 | 5,456.74 | 2,921,071 |
| 2023-08-14 | 5,930.00 | 5,940.00 | 5,650.00 | 5,700.00 | 5,271.76 | 192,070 |
| 2023-08-11 | 6,050.00 | 6,150.00 | 5,900.00 | 5,930.00 | 5,484.48 | 365,623 |
| 2023-08-10 | 5,900.00 | 6,070.00 | 5,750.00 | 5,900.00 | 5,456.74 | 274,112 |
| 2023-08-09 | 5,620.00 | 5,850.00 | 5,510.00 | 5,840.00 | 5,401.25 | 145,400 |
| 2023-08-08 | 5,930.00 | 6,000.00 | 5,640.00 | 5,670.00 | 5,244.02 | 256,853 |
| 2023-08-07 | 5,800.00 | 6,030.00 | 5,750.00 | 6,000.00 | 5,549.23 | 280,640 |
| 2023-08-04 | 5,720.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,336.51 | 136,576 |
| 2023-08-03 | 6,000.00 | 6,010.00 | 5,670.00 | 5,810.00 | 5,373.50 | 197,031 |
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.