Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,910.00 | 7,050.00 | 6,890.00 | 6,990.00 | 6,298.91 | 105,846 |
| 2022-05-18 | 7,080.00 | 7,180.00 | 7,040.00 | 7,100.00 | 6,398.04 | 136,840 |
| 2022-05-17 | 7,040.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,325.95 | 80,345 |
| 2022-05-16 | 6,900.00 | 7,080.00 | 6,900.00 | 6,950.00 | 6,262.87 | 107,042 |
| 2022-05-13 | 6,900.00 | 7,010.00 | 6,840.00 | 6,870.00 | 6,190.78 | 140,910 |
| 2022-05-12 | 7,020.00 | 7,200.00 | 6,870.00 | 6,880.00 | 6,199.79 | 237,875 |
| 2022-05-11 | 6,990.00 | 7,150.00 | 6,920.00 | 7,070.00 | 6,371.00 | 107,765 |
| 2022-05-10 | 7,030.00 | 7,150.00 | 6,830.00 | 7,070.00 | 6,371.00 | 238,810 |
| 2022-05-09 | 7,510.00 | 7,530.00 | 7,180.00 | 7,210.00 | 6,497.16 | 328,402 |
| 2022-05-06 | 7,240.00 | 7,700.00 | 7,210.00 | 7,550.00 | 6,803.55 | 820,194 |
| 2022-05-04 | 7,590.00 | 7,590.00 | 7,290.00 | 7,290.00 | 6,569.25 | 336,524 |
| 2022-05-03 | 7,480.00 | 7,610.00 | 7,470.00 | 7,530.00 | 6,785.52 | 211,588 |
| 2022-05-02 | 7,350.00 | 7,530.00 | 7,350.00 | 7,470.00 | 6,731.46 | 123,694 |
| 2022-04-29 | 7,540.00 | 7,600.00 | 7,420.00 | 7,510.00 | 6,767.50 | 313,225 |
| 2022-04-28 | 7,450.00 | 7,620.00 | 7,430.00 | 7,490.00 | 6,749.48 | 463,072 |
| 2022-04-27 | 7,210.00 | 7,410.00 | 7,180.00 | 7,410.00 | 6,677.39 | 208,347 |
| 2022-04-26 | 7,220.00 | 7,410.00 | 7,150.00 | 7,370.00 | 6,641.34 | 181,002 |
| 2022-04-25 | 7,310.00 | 7,400.00 | 7,180.00 | 7,190.00 | 6,479.14 | 235,488 |
| 2022-04-22 | 7,500.00 | 7,630.00 | 7,450.00 | 7,480.00 | 6,740.47 | 260,849 |
| 2022-04-21 | 7,450.00 | 7,620.00 | 7,440.00 | 7,550.00 | 6,803.55 | 317,978 |
| 2022-04-20 | 7,440.00 | 7,520.00 | 7,320.00 | 7,450.00 | 6,713.43 | 191,952 |
| 2022-04-19 | 7,360.00 | 7,460.00 | 7,360.00 | 7,430.00 | 6,695.41 | 117,611 |
| 2022-04-18 | 7,440.00 | 7,490.00 | 7,290.00 | 7,360.00 | 6,632.33 | 216,172 |
| 2022-04-15 | 7,470.00 | 7,660.00 | 7,420.00 | 7,440.00 | 6,704.42 | 323,314 |
| 2022-04-14 | 7,530.00 | 7,570.00 | 7,430.00 | 7,440.00 | 6,704.42 | 227,270 |
| 2022-04-13 | 7,560.00 | 7,640.00 | 7,430.00 | 7,500.00 | 6,758.49 | 343,971 |
| 2022-04-12 | 7,410.00 | 7,710.00 | 7,410.00 | 7,600.00 | 6,848.60 | 404,546 |
| 2022-04-11 | 7,540.00 | 7,640.00 | 7,460.00 | 7,500.00 | 6,758.49 | 297,362 |
| 2022-04-08 | 7,760.00 | 7,780.00 | 7,520.00 | 7,640.00 | 6,884.65 | 650,306 |
| 2022-04-07 | 7,800.00 | 8,310.00 | 7,690.00 | 7,800.00 | 7,028.83 | 4,784,393 |
| 2022-04-06 | 7,390.00 | 8,050.00 | 7,380.00 | 7,940.00 | 7,154.99 | 3,759,864 |
| 2022-04-05 | 7,530.00 | 7,560.00 | 7,400.00 | 7,400.00 | 6,668.38 | 483,176 |
| 2022-04-04 | 7,650.00 | 7,920.00 | 7,530.00 | 7,530.00 | 6,785.52 | 1,005,440 |
| 2022-04-01 | 7,820.00 | 8,170.00 | 7,530.00 | 7,610.00 | 6,857.61 | 4,850,557 |
| 2022-03-31 | 7,140.00 | 7,490.00 | 7,140.00 | 7,480.00 | 6,740.47 | 755,371 |
| 2022-03-30 | 7,250.00 | 7,260.00 | 7,120.00 | 7,120.00 | 6,416.06 | 301,635 |
| 2022-03-29 | 7,240.00 | 7,450.00 | 7,180.00 | 7,210.00 | 6,497.16 | 565,715 |
| 2022-03-28 | 7,190.00 | 7,270.00 | 7,110.00 | 7,240.00 | 6,524.20 | 206,322 |
| 2022-03-25 | 7,370.00 | 7,370.00 | 7,110.00 | 7,140.00 | 6,434.08 | 478,442 |
| 2022-03-24 | 7,320.00 | 7,450.00 | 7,290.00 | 7,340.00 | 6,614.31 | 531,291 |
| 2022-03-23 | 7,270.00 | 7,370.00 | 7,220.00 | 7,320.00 | 6,596.29 | 370,575 |
| 2022-03-22 | 7,340.00 | 7,340.00 | 7,170.00 | 7,270.00 | 6,551.23 | 332,001 |
| 2022-03-21 | 7,240.00 | 7,360.00 | 7,190.00 | 7,330.00 | 6,605.30 | 319,075 |
| 2022-03-18 | 7,170.00 | 7,320.00 | 7,130.00 | 7,200.00 | 6,488.15 | 345,600 |
| 2022-03-17 | 7,250.00 | 7,250.00 | 7,070.00 | 7,150.00 | 6,443.09 | 527,260 |
| 2022-03-16 | 7,370.00 | 7,430.00 | 7,250.00 | 7,280.00 | 6,560.24 | 400,911 |
| 2022-03-15 | 7,490.00 | 7,500.00 | 7,240.00 | 7,270.00 | 6,551.23 | 632,035 |
| 2022-03-14 | 7,220.00 | 7,880.00 | 7,140.00 | 7,520.00 | 6,776.51 | 2,982,012 |
| 2022-03-11 | 7,380.00 | 7,460.00 | 7,230.00 | 7,290.00 | 6,569.25 | 528,342 |
| 2022-03-10 | 7,460.00 | 7,520.00 | 7,320.00 | 7,330.00 | 6,605.30 | 1,043,087 |
| 2022-03-08 | 7,310.00 | 7,750.00 | 7,280.00 | 7,390.00 | 6,659.37 | 2,797,194 |
| 2022-03-07 | 7,260.00 | 7,420.00 | 7,170.00 | 7,300.00 | 6,578.26 | 558,521 |
| 2022-03-04 | 7,140.00 | 7,420.00 | 7,120.00 | 7,300.00 | 6,578.26 | 965,985 |
| 2022-03-03 | 7,210.00 | 7,270.00 | 7,100.00 | 7,120.00 | 6,416.06 | 360,628 |
| 2022-03-02 | 7,310.00 | 7,420.00 | 7,170.00 | 7,170.00 | 6,461.12 | 756,198 |
| 2022-02-28 | 7,270.00 | 7,400.00 | 7,110.00 | 7,270.00 | 6,551.23 | 805,825 |
| 2022-02-25 | 7,010.00 | 7,440.00 | 6,950.00 | 7,220.00 | 6,506.17 | 1,723,787 |
| 2022-02-24 | 7,030.00 | 7,280.00 | 6,900.00 | 7,140.00 | 6,434.08 | 1,648,321 |
| 2022-02-23 | 6,840.00 | 7,040.00 | 6,810.00 | 6,870.00 | 6,190.78 | 397,717 |
| 2022-02-22 | 6,890.00 | 7,040.00 | 6,730.00 | 6,840.00 | 6,163.74 | 424,193 |
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.