Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,610.00 | 9,620.00 | 8,970.00 | 8,990.00 | 8,314.59 | 2,100,951 |
| 2023-05-04 | 11,100.00 | 11,940.00 | 9,590.00 | 9,590.00 | 8,869.51 | 14,567,490 |
| 2023-05-03 | 9,670.00 | 12,040.00 | 9,600.00 | 11,330.00 | 10,478.79 | 40,760,480 |
| 2023-05-02 | 9,110.00 | 9,900.00 | 9,030.00 | 9,400.00 | 8,693.79 | 10,667,850 |
| 2023-04-28 | 9,100.00 | 9,750.00 | 9,020.00 | 9,030.00 | 8,351.58 | 11,497,870 |
| 2023-04-27 | 9,310.00 | 10,230.00 | 8,900.00 | 9,200.00 | 8,508.81 | 10,488,330 |
| 2023-04-26 | 9,640.00 | 10,920.00 | 9,100.00 | 9,490.00 | 8,777.03 | 29,655,680 |
| 2023-04-25 | 8,430.00 | 10,490.00 | 7,700.00 | 9,800.00 | 9,063.74 | 49,494,719 |
| 2023-04-24 | 7,420.00 | 8,970.00 | 7,100.00 | 8,280.00 | 7,657.93 | 23,400,711 |
| 2023-04-21 | 7,210.00 | 7,900.00 | 7,050.00 | 7,050.00 | 6,520.34 | 4,355,209 |
| 2023-04-20 | 7,680.00 | 7,770.00 | 6,910.00 | 7,000.00 | 6,474.10 | 2,065,085 |
| 2023-04-19 | 7,610.00 | 8,650.00 | 7,390.00 | 7,580.00 | 7,010.52 | 14,754,500 |
| 2023-04-18 | 7,230.00 | 7,290.00 | 7,000.00 | 7,110.00 | 6,575.83 | 1,623,526 |
| 2023-04-17 | 7,410.00 | 7,450.00 | 7,010.00 | 7,290.00 | 6,742.31 | 993,020 |
| 2023-04-14 | 7,270.00 | 7,540.00 | 7,260.00 | 7,320.00 | 6,770.06 | 1,131,511 |
| 2023-04-13 | 7,630.00 | 8,110.00 | 7,220.00 | 7,260.00 | 6,714.56 | 6,168,619 |
| 2023-04-12 | 7,600.00 | 7,700.00 | 7,400.00 | 7,460.00 | 6,899.54 | 1,573,696 |
| 2023-04-11 | 7,950.00 | 8,050.00 | 7,310.00 | 7,600.00 | 7,029.02 | 2,656,959 |
| 2023-04-10 | 8,150.00 | 8,530.00 | 7,910.00 | 8,050.00 | 7,445.21 | 7,072,415 |
| 2023-04-07 | 8,250.00 | 8,410.00 | 7,910.00 | 7,970.00 | 7,371.22 | 6,475,978 |
| 2023-04-06 | 7,210.00 | 8,710.00 | 7,100.00 | 8,710.00 | 8,055.63 | 21,045,330 |
| 2023-04-05 | 7,020.00 | 7,060.00 | 6,620.00 | 6,700.00 | 6,196.64 | 1,047,546 |
| 2023-04-04 | 6,900.00 | 7,410.00 | 6,720.00 | 7,200.00 | 6,659.07 | 2,173,762 |
| 2023-04-03 | 6,370.00 | 6,900.00 | 6,330.00 | 6,900.00 | 6,381.61 | 1,992,525 |
| 2023-03-31 | 6,450.00 | 6,510.00 | 6,220.00 | 6,330.00 | 5,854.43 | 616,138 |
| 2023-03-30 | 6,900.00 | 6,930.00 | 6,450.00 | 6,450.00 | 5,965.42 | 1,054,926 |
| 2023-03-29 | 6,760.00 | 6,940.00 | 6,510.00 | 6,860.00 | 6,344.61 | 2,015,928 |
| 2023-03-28 | 6,180.00 | 7,270.00 | 6,150.00 | 6,860.00 | 6,344.61 | 10,808,790 |
| 2023-03-27 | 5,560.00 | 6,490.00 | 5,520.00 | 6,060.00 | 5,604.72 | 6,939,530 |
| 2023-03-24 | 5,490.00 | 5,530.00 | 5,320.00 | 5,430.00 | 5,022.05 | 220,091 |
| 2023-03-23 | 5,580.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,105.29 | 316,006 |
| 2023-03-22 | 5,570.00 | 5,640.00 | 5,510.00 | 5,580.00 | 5,160.78 | 323,382 |
| 2023-03-21 | 5,610.00 | 5,640.00 | 5,440.00 | 5,550.00 | 5,133.03 | 253,763 |
| 2023-03-20 | 5,550.00 | 5,670.00 | 5,440.00 | 5,600.00 | 5,179.28 | 394,398 |
| 2023-03-17 | 5,390.00 | 5,470.00 | 5,240.00 | 5,440.00 | 5,031.30 | 242,594 |
| 2023-03-16 | 5,430.00 | 5,430.00 | 5,200.00 | 5,300.00 | 4,901.82 | 194,697 |
| 2023-03-15 | 5,190.00 | 5,440.00 | 5,140.00 | 5,430.00 | 5,022.05 | 333,111 |
| 2023-03-14 | 5,330.00 | 5,390.00 | 4,985.00 | 5,130.00 | 4,744.59 | 455,928 |
| 2023-03-13 | 5,490.00 | 5,550.00 | 5,230.00 | 5,330.00 | 4,929.56 | 696,611 |
| 2023-03-10 | 5,780.00 | 6,140.00 | 5,400.00 | 5,610.00 | 5,188.53 | 3,130,744 |
| 2023-03-09 | 5,800.00 | 5,830.00 | 5,610.00 | 5,740.00 | 5,308.76 | 411,103 |
| 2023-03-08 | 5,570.00 | 5,870.00 | 5,530.00 | 5,850.00 | 5,410.50 | 1,146,596 |
| 2023-03-07 | 5,660.00 | 5,780.00 | 5,620.00 | 5,620.00 | 5,197.77 | 463,596 |
| 2023-03-06 | 5,630.00 | 5,680.00 | 5,550.00 | 5,650.00 | 5,225.52 | 396,650 |
| 2023-03-03 | 5,670.00 | 5,780.00 | 5,550.00 | 5,630.00 | 5,207.02 | 449,932 |
| 2023-03-02 | 5,680.00 | 5,740.00 | 5,620.00 | 5,740.00 | 5,308.76 | 416,502 |
| 2023-02-28 | 5,670.00 | 5,720.00 | 5,630.00 | 5,650.00 | 5,225.52 | 320,274 |
| 2023-02-27 | 5,670.00 | 5,780.00 | 5,590.00 | 5,630.00 | 5,207.02 | 427,807 |
| 2023-02-24 | 5,800.00 | 5,820.00 | 5,650.00 | 5,760.00 | 5,327.26 | 530,519 |
| 2023-02-23 | 5,920.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,364.25 | 863,808 |
| 2023-02-22 | 5,940.00 | 6,050.00 | 5,820.00 | 6,030.00 | 5,576.97 | 1,556,418 |
| 2023-02-21 | 6,100.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,567.72 | 1,626,209 |
| 2023-02-20 | 6,310.00 | 6,400.00 | 5,970.00 | 6,030.00 | 5,576.97 | 5,456,991 |
| 2023-02-17 | 5,310.00 | 6,280.00 | 5,200.00 | 6,280.00 | 5,808.19 | 15,514,490 |
| 2023-02-16 | 4,825.00 | 4,890.00 | 4,815.00 | 4,835.00 | 4,471.75 | 211,381 |
| 2023-02-15 | 5,010.00 | 5,020.00 | 4,835.00 | 4,835.00 | 4,471.75 | 97,309 |
| 2023-02-14 | 5,000.00 | 5,070.00 | 4,940.00 | 5,000.00 | 4,624.35 | 164,151 |
| 2023-02-13 | 5,050.00 | 5,150.00 | 4,990.00 | 5,030.00 | 4,652.10 | 150,254 |
| 2023-02-10 | 5,070.00 | 5,120.00 | 4,985.00 | 4,990.00 | 4,615.11 | 96,757 |
| 2023-02-09 | 5,160.00 | 5,160.00 | 5,050.00 | 5,130.00 | 4,744.59 | 121,063 |
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.