Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,110.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,698.34 | 110,883 |
| 2023-02-07 | 5,150.00 | 5,210.00 | 5,050.00 | 5,090.00 | 4,707.59 | 159,656 |
| 2023-02-06 | 5,340.00 | 5,350.00 | 5,110.00 | 5,130.00 | 4,744.59 | 638,101 |
| 2023-02-03 | 4,940.00 | 5,070.00 | 4,925.00 | 5,050.00 | 4,670.60 | 176,769 |
| 2023-02-02 | 4,925.00 | 4,960.00 | 4,925.00 | 4,940.00 | 4,568.86 | 29,673 |
| 2023-02-01 | 4,945.00 | 4,970.00 | 4,920.00 | 4,930.00 | 4,559.61 | 45,910 |
| 2023-01-31 | 4,915.00 | 4,950.00 | 4,905.00 | 4,925.00 | 4,554.99 | 31,173 |
| 2023-01-30 | 4,960.00 | 4,965.00 | 4,880.00 | 4,920.00 | 4,550.37 | 44,990 |
| 2023-01-27 | 4,870.00 | 4,910.00 | 4,860.00 | 4,900.00 | 4,531.87 | 26,155 |
| 2023-01-26 | 4,870.00 | 4,960.00 | 4,860.00 | 4,890.00 | 4,522.62 | 71,601 |
| 2023-01-25 | 4,815.00 | 4,840.00 | 4,785.00 | 4,840.00 | 4,476.38 | 54,885 |
| 2023-01-20 | 4,790.00 | 4,795.00 | 4,735.00 | 4,775.00 | 4,416.26 | 15,627 |
| 2023-01-19 | 4,765.00 | 4,795.00 | 4,710.00 | 4,790.00 | 4,430.13 | 23,914 |
| 2023-01-18 | 4,845.00 | 4,845.00 | 4,755.00 | 4,765.00 | 4,407.01 | 34,448 |
| 2023-01-17 | 4,905.00 | 4,930.00 | 4,810.00 | 4,815.00 | 4,453.25 | 43,651 |
| 2023-01-16 | 4,895.00 | 4,940.00 | 4,895.00 | 4,905.00 | 4,536.49 | 25,614 |
| 2023-01-13 | 4,930.00 | 4,990.00 | 4,905.00 | 4,920.00 | 4,550.37 | 42,905 |
| 2023-01-12 | 4,870.00 | 4,980.00 | 4,855.00 | 4,930.00 | 4,559.61 | 61,688 |
| 2023-01-11 | 4,825.00 | 4,880.00 | 4,810.00 | 4,865.00 | 4,499.50 | 34,249 |
| 2023-01-10 | 4,810.00 | 4,940.00 | 4,790.00 | 4,845.00 | 4,481.00 | 73,825 |
| 2023-01-09 | 4,710.00 | 4,780.00 | 4,700.00 | 4,775.00 | 4,416.26 | 28,261 |
| 2023-01-06 | 4,605.00 | 4,730.00 | 4,605.00 | 4,700.00 | 4,346.89 | 21,251 |
| 2023-01-05 | 4,650.00 | 4,675.00 | 4,625.00 | 4,655.00 | 4,305.27 | 27,770 |
| 2023-01-04 | 4,525.00 | 4,640.00 | 4,525.00 | 4,640.00 | 4,291.40 | 33,165 |
| 2023-01-03 | 4,635.00 | 4,675.00 | 4,505.00 | 4,590.00 | 4,245.16 | 105,285 |
| 2023-01-02 | 4,670.00 | 4,990.00 | 4,500.00 | 4,735.00 | 4,379.26 | 179,947 |
| 2022-12-29 | 4,775.00 | 4,820.00 | 4,690.00 | 4,705.00 | 4,351.52 | 35,480 |
| 2022-12-28 | 4,835.00 | 4,890.00 | 4,805.00 | 4,810.00 | 4,448.63 | 34,024 |
| 2022-12-27 | 4,855.00 | 4,900.00 | 4,855.00 | 4,870.00 | 4,388.51 | 34,561 |
| 2022-12-26 | 4,865.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,370.49 | 45,916 |
| 2022-12-23 | 4,960.00 | 5,000.00 | 4,835.00 | 4,900.00 | 4,415.55 | 91,690 |
| 2022-12-22 | 4,840.00 | 5,010.00 | 4,840.00 | 4,945.00 | 4,456.10 | 61,205 |
| 2022-12-21 | 4,880.00 | 4,910.00 | 4,840.00 | 4,840.00 | 4,361.48 | 35,620 |
| 2022-12-20 | 4,950.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,370.49 | 68,494 |
| 2022-12-19 | 5,030.00 | 5,100.00 | 4,985.00 | 4,990.00 | 4,496.65 | 53,962 |
| 2022-12-16 | 5,170.00 | 5,170.00 | 5,020.00 | 5,060.00 | 4,559.73 | 56,053 |
| 2022-12-15 | 5,130.00 | 5,220.00 | 5,070.00 | 5,200.00 | 4,685.89 | 178,582 |
| 2022-12-14 | 4,985.00 | 5,080.00 | 4,960.00 | 5,060.00 | 4,559.73 | 62,148 |
| 2022-12-13 | 4,930.00 | 5,040.00 | 4,930.00 | 4,965.00 | 4,474.12 | 57,151 |
| 2022-12-12 | 4,950.00 | 4,960.00 | 4,930.00 | 4,940.00 | 4,451.59 | 37,763 |
| 2022-12-09 | 4,915.00 | 4,990.00 | 4,915.00 | 4,955.00 | 4,465.11 | 51,676 |
| 2022-12-08 | 5,030.00 | 5,070.00 | 4,935.00 | 4,955.00 | 4,465.11 | 71,720 |
| 2022-12-07 | 5,090.00 | 5,090.00 | 4,965.00 | 5,030.00 | 4,532.69 | 82,304 |
| 2022-12-06 | 5,220.00 | 5,440.00 | 5,090.00 | 5,090.00 | 4,586.76 | 164,632 |
| 2022-12-05 | 5,300.00 | 5,300.00 | 5,210.00 | 5,210.00 | 4,694.90 | 35,866 |
| 2022-12-02 | 5,230.00 | 5,340.00 | 5,210.00 | 5,260.00 | 4,739.95 | 81,188 |
| 2022-12-01 | 5,220.00 | 5,240.00 | 5,190.00 | 5,220.00 | 4,703.91 | 79,738 |
| 2022-11-30 | 5,150.00 | 5,230.00 | 5,150.00 | 5,170.00 | 4,658.85 | 39,703 |
| 2022-11-29 | 5,110.00 | 5,230.00 | 5,110.00 | 5,200.00 | 4,685.89 | 37,389 |
| 2022-11-28 | 5,220.00 | 5,230.00 | 5,080.00 | 5,200.00 | 4,685.89 | 97,165 |
| 2022-11-25 | 5,210.00 | 5,280.00 | 5,160.00 | 5,180.00 | 4,667.86 | 45,395 |
| 2022-11-24 | 5,200.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,730.94 | 34,353 |
| 2022-11-23 | 5,130.00 | 5,210.00 | 5,130.00 | 5,210.00 | 4,694.90 | 58,075 |
| 2022-11-22 | 5,130.00 | 5,200.00 | 5,120.00 | 5,130.00 | 4,622.81 | 75,284 |
| 2022-11-21 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 4,685.89 | 99,040 |
| 2022-11-18 | 5,350.00 | 5,420.00 | 5,290.00 | 5,350.00 | 4,821.06 | 112,389 |
| 2022-11-17 | 5,460.00 | 5,470.00 | 5,320.00 | 5,340.00 | 4,812.04 | 114,680 |
| 2022-11-16 | 5,550.00 | 5,560.00 | 5,450.00 | 5,480.00 | 4,938.20 | 79,712 |
| 2022-11-15 | 5,550.00 | 5,550.00 | 5,450.00 | 5,520.00 | 4,974.25 | 101,373 |
| 2022-11-14 | 5,470.00 | 5,600.00 | 5,440.00 | 5,570.00 | 5,019.31 | 136,914 |
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.