Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,550.00 | 5,550.00 | 5,450.00 | 5,460.00 | 4,920.18 | 151,383 |
| 2022-11-10 | 5,420.00 | 5,500.00 | 5,400.00 | 5,430.00 | 4,893.15 | 96,301 |
| 2022-11-09 | 5,530.00 | 5,710.00 | 5,470.00 | 5,540.00 | 4,992.27 | 350,472 |
| 2022-11-08 | 5,450.00 | 5,530.00 | 5,440.00 | 5,530.00 | 4,983.26 | 116,913 |
| 2022-11-07 | 5,350.00 | 5,510.00 | 5,320.00 | 5,470.00 | 4,929.19 | 211,493 |
| 2022-11-04 | 5,340.00 | 5,360.00 | 5,280.00 | 5,300.00 | 4,776.00 | 56,403 |
| 2022-11-03 | 5,280.00 | 5,360.00 | 5,190.00 | 5,330.00 | 4,803.03 | 132,993 |
| 2022-11-02 | 5,420.00 | 5,540.00 | 5,370.00 | 5,370.00 | 4,839.08 | 156,286 |
| 2022-11-01 | 5,300.00 | 5,430.00 | 5,250.00 | 5,400.00 | 4,866.11 | 84,490 |
| 2022-10-31 | 5,340.00 | 5,370.00 | 5,240.00 | 5,330.00 | 4,803.03 | 100,506 |
| 2022-10-28 | 5,390.00 | 5,390.00 | 5,180.00 | 5,270.00 | 4,748.97 | 107,674 |
| 2022-10-27 | 5,410.00 | 5,420.00 | 5,270.00 | 5,380.00 | 4,848.09 | 130,083 |
| 2022-10-26 | 5,560.00 | 5,580.00 | 5,320.00 | 5,320.00 | 4,794.02 | 192,945 |
| 2022-10-25 | 5,510.00 | 5,610.00 | 5,450.00 | 5,550.00 | 5,001.28 | 182,034 |
| 2022-10-24 | 5,480.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,001.28 | 283,529 |
| 2022-10-21 | 5,620.00 | 5,630.00 | 5,390.00 | 5,400.00 | 4,866.11 | 332,216 |
| 2022-10-20 | 5,620.00 | 5,760.00 | 5,500.00 | 5,750.00 | 5,181.51 | 540,542 |
| 2022-10-19 | 5,860.00 | 5,960.00 | 5,560.00 | 5,600.00 | 5,046.34 | 779,664 |
| 2022-10-18 | 5,850.00 | 5,850.00 | 5,610.00 | 5,720.00 | 5,154.47 | 1,201,782 |
| 2022-10-17 | 5,130.00 | 6,150.00 | 5,110.00 | 5,970.00 | 5,379.76 | 6,906,891 |
| 2022-10-14 | 4,805.00 | 4,995.00 | 4,805.00 | 4,935.00 | 4,447.09 | 150,829 |
| 2022-10-13 | 5,060.00 | 5,070.00 | 4,790.00 | 4,790.00 | 4,316.42 | 185,870 |
| 2022-10-12 | 5,430.00 | 5,610.00 | 5,070.00 | 5,090.00 | 4,586.76 | 503,593 |
| 2022-10-11 | 5,550.00 | 5,850.00 | 5,270.00 | 5,280.00 | 4,757.98 | 2,159,797 |
| 2022-10-07 | 5,040.00 | 5,170.00 | 4,980.00 | 5,120.00 | 4,613.80 | 83,373 |
| 2022-10-06 | 4,880.00 | 5,060.00 | 4,880.00 | 5,020.00 | 4,523.68 | 36,289 |
| 2022-10-05 | 5,090.00 | 5,100.00 | 4,875.00 | 4,890.00 | 4,406.54 | 41,947 |
| 2022-10-04 | 4,805.00 | 4,980.00 | 4,805.00 | 4,980.00 | 4,487.64 | 54,982 |
| 2022-09-30 | 4,660.00 | 4,775.00 | 4,590.00 | 4,750.00 | 4,280.38 | 64,532 |
| 2022-09-29 | 4,780.00 | 4,995.00 | 4,760.00 | 4,760.00 | 4,289.39 | 102,996 |
| 2022-09-28 | 4,900.00 | 5,100.00 | 4,730.00 | 4,750.00 | 4,280.38 | 97,353 |
| 2022-09-27 | 4,810.00 | 5,070.00 | 4,810.00 | 4,975.00 | 4,483.13 | 109,580 |
| 2022-09-26 | 5,190.00 | 5,320.00 | 4,930.00 | 4,960.00 | 4,469.61 | 181,857 |
| 2022-09-23 | 5,610.00 | 5,610.00 | 5,260.00 | 5,270.00 | 4,748.97 | 141,622 |
| 2022-09-22 | 5,570.00 | 5,650.00 | 5,470.00 | 5,590.00 | 5,037.33 | 64,675 |
| 2022-09-21 | 5,610.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,100.41 | 42,862 |
| 2022-09-20 | 5,550.00 | 5,750.00 | 5,550.00 | 5,660.00 | 5,100.41 | 81,454 |
| 2022-09-19 | 5,840.00 | 5,910.00 | 5,550.00 | 5,560.00 | 5,010.29 | 124,431 |
| 2022-09-16 | 5,840.00 | 5,960.00 | 5,710.00 | 5,720.00 | 5,154.47 | 100,668 |
| 2022-09-15 | 6,110.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,226.57 | 168,219 |
| 2022-09-14 | 5,520.00 | 5,840.00 | 5,520.00 | 5,780.00 | 5,208.54 | 82,904 |
| 2022-09-13 | 5,630.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,172.50 | 71,082 |
| 2022-09-08 | 5,620.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,055.35 | 58,379 |
| 2022-09-07 | 5,720.00 | 5,770.00 | 5,520.00 | 5,620.00 | 5,064.36 | 111,897 |
| 2022-09-06 | 5,710.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,154.47 | 88,282 |
| 2022-09-05 | 5,820.00 | 5,910.00 | 5,770.00 | 5,770.00 | 5,199.53 | 86,154 |
| 2022-09-02 | 6,080.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,325.69 | 190,352 |
| 2022-09-01 | 6,030.00 | 6,250.00 | 5,860.00 | 6,150.00 | 5,541.96 | 665,887 |
| 2022-08-31 | 6,040.00 | 6,150.00 | 5,950.00 | 6,050.00 | 5,451.85 | 141,185 |
| 2022-08-30 | 6,100.00 | 6,210.00 | 6,030.00 | 6,040.00 | 5,442.84 | 119,955 |
| 2022-08-29 | 6,000.00 | 6,160.00 | 5,960.00 | 6,060.00 | 5,460.86 | 96,010 |
| 2022-08-26 | 6,360.00 | 6,360.00 | 6,210.00 | 6,210.00 | 5,596.03 | 130,885 |
| 2022-08-25 | 6,200.00 | 6,310.00 | 6,200.00 | 6,310.00 | 5,686.14 | 134,558 |
| 2022-08-24 | 6,140.00 | 6,240.00 | 6,040.00 | 6,160.00 | 5,550.97 | 155,927 |
| 2022-08-23 | 6,120.00 | 6,230.00 | 5,970.00 | 5,980.00 | 5,388.77 | 226,511 |
| 2022-08-22 | 6,230.00 | 6,330.00 | 6,220.00 | 6,250.00 | 5,632.07 | 174,703 |
| 2022-08-19 | 6,270.00 | 6,400.00 | 6,210.00 | 6,220.00 | 5,605.04 | 151,887 |
| 2022-08-18 | 6,320.00 | 6,360.00 | 6,180.00 | 6,280.00 | 5,659.11 | 148,861 |
| 2022-08-17 | 6,340.00 | 6,520.00 | 6,290.00 | 6,320.00 | 5,695.15 | 395,544 |
| 2022-08-16 | 6,370.00 | 6,450.00 | 6,290.00 | 6,340.00 | 5,713.18 | 157,476 |
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.