Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,970.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,502.98 | 362,746 |
| 2023-08-01 | 6,040.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,493.73 | 174,412 |
| 2023-07-31 | 5,900.00 | 6,010.00 | 5,820.00 | 5,990.00 | 5,539.98 | 200,084 |
| 2023-07-28 | 5,540.00 | 5,900.00 | 5,500.00 | 5,870.00 | 5,428.99 | 279,795 |
| 2023-07-27 | 5,380.00 | 5,700.00 | 5,380.00 | 5,540.00 | 5,123.79 | 281,989 |
| 2023-07-26 | 5,740.00 | 5,800.00 | 5,410.00 | 5,500.00 | 5,086.79 | 449,513 |
| 2023-07-25 | 5,830.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,364.25 | 255,514 |
| 2023-07-24 | 6,170.00 | 6,220.00 | 5,880.00 | 5,880.00 | 5,438.24 | 318,996 |
| 2023-07-21 | 6,180.00 | 6,370.00 | 6,110.00 | 6,120.00 | 5,660.21 | 155,726 |
| 2023-07-20 | 6,120.00 | 6,300.00 | 6,120.00 | 6,200.00 | 5,734.20 | 194,233 |
| 2023-07-19 | 6,370.00 | 6,400.00 | 6,130.00 | 6,180.00 | 5,715.70 | 193,404 |
| 2023-07-18 | 6,500.00 | 6,520.00 | 6,210.00 | 6,250.00 | 5,780.44 | 243,087 |
| 2023-07-17 | 6,410.00 | 6,490.00 | 6,270.00 | 6,480.00 | 5,993.16 | 211,147 |
| 2023-07-14 | 6,600.00 | 6,640.00 | 6,400.00 | 6,420.00 | 5,937.67 | 246,701 |
| 2023-07-13 | 6,760.00 | 6,760.00 | 6,610.00 | 6,640.00 | 6,141.14 | 260,475 |
| 2023-07-12 | 6,700.00 | 6,950.00 | 6,630.00 | 6,780.00 | 6,270.63 | 467,616 |
| 2023-07-11 | 6,440.00 | 6,850.00 | 6,400.00 | 6,730.00 | 6,224.38 | 507,823 |
| 2023-07-10 | 6,550.00 | 6,850.00 | 6,450.00 | 6,490.00 | 6,002.41 | 384,445 |
| 2023-07-07 | 7,340.00 | 7,380.00 | 6,720.00 | 6,780.00 | 6,270.63 | 1,110,659 |
| 2023-07-06 | 7,400.00 | 7,840.00 | 6,990.00 | 7,130.00 | 6,594.33 | 3,398,616 |
| 2023-07-05 | 6,700.00 | 7,490.00 | 6,650.00 | 7,120.00 | 6,585.08 | 5,014,453 |
| 2023-07-04 | 6,700.00 | 6,920.00 | 6,410.00 | 6,440.00 | 5,956.17 | 1,202,851 |
| 2023-07-03 | 6,300.00 | 6,410.00 | 6,280.00 | 6,370.00 | 5,891.43 | 139,977 |
| 2023-06-30 | 6,110.00 | 6,290.00 | 6,110.00 | 6,270.00 | 5,798.94 | 139,322 |
| 2023-06-29 | 6,250.00 | 6,290.00 | 6,120.00 | 6,160.00 | 5,697.21 | 194,428 |
| 2023-06-28 | 6,300.00 | 6,390.00 | 6,230.00 | 6,230.00 | 5,761.95 | 204,255 |
| 2023-06-27 | 6,460.00 | 6,460.00 | 6,300.00 | 6,360.00 | 5,882.18 | 179,554 |
| 2023-06-26 | 6,560.00 | 6,590.00 | 6,240.00 | 6,460.00 | 5,974.67 | 189,167 |
| 2023-06-23 | 6,620.00 | 6,720.00 | 6,450.00 | 6,560.00 | 6,067.15 | 340,709 |
| 2023-06-22 | 6,480.00 | 6,650.00 | 6,480.00 | 6,530.00 | 6,039.41 | 187,883 |
| 2023-06-21 | 6,530.00 | 6,630.00 | 6,410.00 | 6,530.00 | 6,039.41 | 230,406 |
| 2023-06-20 | 6,710.00 | 6,800.00 | 6,530.00 | 6,600.00 | 6,104.15 | 271,997 |
| 2023-06-19 | 6,860.00 | 6,890.00 | 6,660.00 | 6,810.00 | 6,298.37 | 203,800 |
| 2023-06-16 | 6,980.00 | 7,050.00 | 6,790.00 | 6,790.00 | 6,279.87 | 282,486 |
| 2023-06-15 | 7,250.00 | 7,260.00 | 6,950.00 | 6,980.00 | 6,455.60 | 363,008 |
| 2023-06-14 | 7,200.00 | 7,450.00 | 7,130.00 | 7,200.00 | 6,659.07 | 703,749 |
| 2023-06-13 | 7,050.00 | 7,170.00 | 7,030.00 | 7,110.00 | 6,575.83 | 172,936 |
| 2023-06-12 | 7,120.00 | 7,240.00 | 7,070.00 | 7,070.00 | 6,538.84 | 210,494 |
| 2023-06-09 | 7,150.00 | 7,270.00 | 7,120.00 | 7,120.00 | 6,585.08 | 186,074 |
| 2023-06-08 | 7,300.00 | 7,300.00 | 7,110.00 | 7,140.00 | 6,603.58 | 240,759 |
| 2023-06-07 | 7,360.00 | 7,380.00 | 7,280.00 | 7,320.00 | 6,770.06 | 205,893 |
| 2023-06-05 | 7,340.00 | 7,400.00 | 7,200.00 | 7,360.00 | 6,807.05 | 262,228 |
| 2023-06-02 | 7,100.00 | 7,340.00 | 7,100.00 | 7,280.00 | 6,733.06 | 436,405 |
| 2023-06-01 | 7,010.00 | 7,170.00 | 6,980.00 | 7,090.00 | 6,557.34 | 268,089 |
| 2023-05-31 | 7,130.00 | 7,270.00 | 7,030.00 | 7,040.00 | 6,511.09 | 319,562 |
| 2023-05-30 | 7,360.00 | 7,400.00 | 7,060.00 | 7,180.00 | 6,640.57 | 491,478 |
| 2023-05-26 | 7,430.00 | 7,720.00 | 7,380.00 | 7,400.00 | 6,844.05 | 690,418 |
| 2023-05-25 | 7,700.00 | 7,870.00 | 7,490.00 | 7,550.00 | 6,982.78 | 900,761 |
| 2023-05-24 | 7,530.00 | 7,720.00 | 7,360.00 | 7,700.00 | 7,121.51 | 688,034 |
| 2023-05-23 | 7,300.00 | 8,080.00 | 7,300.00 | 7,550.00 | 6,982.78 | 4,401,774 |
| 2023-05-22 | 7,270.00 | 7,470.00 | 7,160.00 | 7,300.00 | 6,751.56 | 584,920 |
| 2023-05-19 | 7,770.00 | 7,770.00 | 7,230.00 | 7,270.00 | 6,723.81 | 1,113,548 |
| 2023-05-18 | 7,450.00 | 7,960.00 | 7,450.00 | 7,750.00 | 7,167.75 | 2,412,237 |
| 2023-05-17 | 7,460.00 | 7,570.00 | 7,290.00 | 7,410.00 | 6,853.29 | 643,778 |
| 2023-05-16 | 7,450.00 | 7,570.00 | 7,280.00 | 7,450.00 | 6,890.29 | 744,896 |
| 2023-05-15 | 7,700.00 | 7,700.00 | 7,350.00 | 7,520.00 | 6,955.03 | 681,749 |
| 2023-05-12 | 7,960.00 | 8,040.00 | 7,210.00 | 7,710.00 | 7,130.76 | 1,214,406 |
| 2023-05-11 | 8,290.00 | 8,440.00 | 8,050.00 | 8,070.00 | 7,463.71 | 1,430,563 |
| 2023-05-10 | 8,420.00 | 8,680.00 | 8,280.00 | 8,290.00 | 7,667.18 | 1,276,259 |
| 2023-05-09 | 9,150.00 | 9,200.00 | 8,470.00 | 8,580.00 | 7,935.39 | 2,153,559 |
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.