Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,370.00 | 6,450.00 | 6,290.00 | 6,340.00 | 5,713.18 | 157,476 |
| 2022-08-12 | 6,480.00 | 6,580.00 | 6,320.00 | 6,330.00 | 5,704.17 | 294,209 |
| 2022-08-11 | 6,420.00 | 6,590.00 | 6,380.00 | 6,500.00 | 5,857.36 | 418,064 |
| 2022-08-10 | 6,620.00 | 6,620.00 | 6,340.00 | 6,490.00 | 5,848.35 | 476,623 |
| 2022-08-09 | 6,390.00 | 6,970.00 | 6,220.00 | 6,530.00 | 5,884.39 | 4,448,387 |
| 2022-08-08 | 6,330.00 | 6,480.00 | 6,330.00 | 6,360.00 | 5,731.20 | 320,137 |
| 2022-08-05 | 6,300.00 | 6,660.00 | 6,290.00 | 6,300.00 | 5,677.13 | 1,427,868 |
| 2022-08-04 | 6,230.00 | 6,410.00 | 6,220.00 | 6,260.00 | 5,641.09 | 486,844 |
| 2022-08-03 | 6,700.00 | 6,780.00 | 6,380.00 | 6,390.00 | 5,758.23 | 1,155,379 |
| 2022-08-02 | 6,840.00 | 6,960.00 | 6,470.00 | 6,680.00 | 6,019.56 | 5,869,741 |
| 2022-08-01 | 6,330.00 | 7,030.00 | 6,140.00 | 6,490.00 | 5,848.35 | 5,939,149 |
| 2022-07-29 | 6,040.00 | 6,250.00 | 5,990.00 | 6,170.00 | 5,559.98 | 536,355 |
| 2022-07-28 | 5,960.00 | 6,180.00 | 5,920.00 | 6,000.00 | 5,406.79 | 485,256 |
| 2022-07-27 | 5,900.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,352.72 | 167,792 |
| 2022-07-26 | 5,970.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,406.79 | 321,394 |
| 2022-07-25 | 5,930.00 | 6,030.00 | 5,820.00 | 5,940.00 | 5,352.72 | 404,529 |
| 2022-07-22 | 5,800.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,271.62 | 179,274 |
| 2022-07-21 | 5,840.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,190.52 | 150,066 |
| 2022-07-20 | 5,800.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,253.60 | 270,969 |
| 2022-07-19 | 5,510.00 | 6,060.00 | 5,500.00 | 5,820.00 | 5,244.59 | 1,984,207 |
| 2022-07-18 | 5,420.00 | 5,570.00 | 5,360.00 | 5,570.00 | 5,019.31 | 129,548 |
| 2022-07-15 | 5,400.00 | 5,470.00 | 5,260.00 | 5,370.00 | 4,839.08 | 115,729 |
| 2022-07-14 | 5,390.00 | 5,470.00 | 5,340.00 | 5,440.00 | 4,902.16 | 104,800 |
| 2022-07-13 | 5,460.00 | 5,560.00 | 5,350.00 | 5,440.00 | 4,902.16 | 119,005 |
| 2022-07-12 | 5,670.00 | 5,720.00 | 5,440.00 | 5,510.00 | 4,965.24 | 229,837 |
| 2022-07-11 | 5,830.00 | 5,840.00 | 5,690.00 | 5,730.00 | 5,163.49 | 209,350 |
| 2022-07-08 | 5,850.00 | 5,940.00 | 5,760.00 | 5,790.00 | 5,217.55 | 382,143 |
| 2022-07-07 | 5,690.00 | 5,940.00 | 5,690.00 | 5,810.00 | 5,235.58 | 588,421 |
| 2022-07-06 | 6,000.00 | 6,060.00 | 5,720.00 | 5,730.00 | 5,163.49 | 989,575 |
| 2022-07-05 | 6,080.00 | 6,280.00 | 6,040.00 | 6,080.00 | 5,478.88 | 923,905 |
| 2022-07-04 | 6,330.00 | 7,250.00 | 6,030.00 | 6,210.00 | 5,596.03 | 7,929,663 |
| 2022-07-01 | 5,650.00 | 6,940.00 | 5,610.00 | 6,100.00 | 5,496.91 | 6,966,661 |
| 2022-06-30 | 5,670.00 | 5,750.00 | 5,450.00 | 5,460.00 | 4,920.18 | 78,223 |
| 2022-06-29 | 5,300.00 | 5,630.00 | 5,300.00 | 5,630.00 | 5,073.37 | 80,949 |
| 2022-06-28 | 5,410.00 | 5,510.00 | 5,360.00 | 5,460.00 | 4,920.18 | 40,096 |
| 2022-06-27 | 5,200.00 | 5,430.00 | 5,200.00 | 5,400.00 | 4,866.11 | 51,796 |
| 2022-06-24 | 4,825.00 | 5,240.00 | 4,825.00 | 5,170.00 | 4,658.85 | 172,653 |
| 2022-06-23 | 5,310.00 | 5,360.00 | 4,905.00 | 4,905.00 | 4,420.05 | 206,621 |
| 2022-06-22 | 5,540.00 | 5,600.00 | 5,310.00 | 5,310.00 | 4,785.01 | 186,342 |
| 2022-06-21 | 5,500.00 | 5,590.00 | 5,500.00 | 5,530.00 | 4,983.26 | 88,296 |
| 2022-06-20 | 5,820.00 | 5,830.00 | 5,510.00 | 5,510.00 | 4,965.24 | 181,026 |
| 2022-06-17 | 5,530.00 | 5,870.00 | 5,520.00 | 5,820.00 | 5,244.59 | 170,181 |
| 2022-06-16 | 5,720.00 | 5,970.00 | 5,660.00 | 5,710.00 | 5,145.46 | 147,931 |
| 2022-06-15 | 5,820.00 | 5,990.00 | 5,640.00 | 5,700.00 | 5,136.45 | 260,068 |
| 2022-06-14 | 5,940.00 | 6,030.00 | 5,520.00 | 5,960.00 | 5,370.75 | 473,815 |
| 2022-06-13 | 6,300.00 | 6,440.00 | 6,130.00 | 6,130.00 | 5,523.94 | 217,383 |
| 2022-06-10 | 6,650.00 | 6,750.00 | 6,360.00 | 6,520.00 | 5,875.38 | 201,149 |
| 2022-06-09 | 6,720.00 | 6,870.00 | 6,670.00 | 6,670.00 | 6,010.55 | 164,437 |
| 2022-06-08 | 6,920.00 | 6,990.00 | 6,820.00 | 6,830.00 | 6,154.73 | 143,923 |
| 2022-06-07 | 6,950.00 | 6,950.00 | 6,830.00 | 6,830.00 | 6,154.73 | 85,597 |
| 2022-06-03 | 6,960.00 | 6,980.00 | 6,890.00 | 6,950.00 | 6,262.87 | 93,553 |
| 2022-06-02 | 6,920.00 | 6,990.00 | 6,900.00 | 6,910.00 | 6,226.82 | 120,622 |
| 2022-05-31 | 7,050.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,262.87 | 220,682 |
| 2022-05-30 | 7,050.00 | 7,090.00 | 7,030.00 | 7,040.00 | 6,343.97 | 78,916 |
| 2022-05-27 | 7,050.00 | 7,120.00 | 7,010.00 | 7,040.00 | 6,343.97 | 140,402 |
| 2022-05-26 | 7,140.00 | 7,230.00 | 7,050.00 | 7,050.00 | 6,352.98 | 218,969 |
| 2022-05-25 | 7,320.00 | 7,400.00 | 7,070.00 | 7,130.00 | 6,425.07 | 403,211 |
| 2022-05-24 | 7,400.00 | 7,620.00 | 7,290.00 | 7,390.00 | 6,659.37 | 788,077 |
| 2022-05-23 | 7,470.00 | 7,690.00 | 7,290.00 | 7,410.00 | 6,677.39 | 1,188,969 |
| 2022-05-20 | 7,020.00 | 7,460.00 | 7,020.00 | 7,320.00 | 6,596.29 | 573,437 |
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.