Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,990.00 | 7,150.00 | 6,930.00 | 6,960.00 | 6,271.88 | 379,131 |
| 2022-02-18 | 6,970.00 | 7,270.00 | 6,950.00 | 7,070.00 | 6,371.00 | 1,021,910 |
| 2022-02-17 | 6,930.00 | 7,400.00 | 6,710.00 | 6,880.00 | 6,199.79 | 2,923,088 |
| 2022-02-16 | 6,680.00 | 6,860.00 | 6,660.00 | 6,790.00 | 6,118.69 | 419,735 |
| 2022-02-15 | 6,490.00 | 6,920.00 | 6,480.00 | 6,920.00 | 6,235.83 | 968,380 |
| 2022-02-14 | 6,500.00 | 6,830.00 | 6,370.00 | 6,520.00 | 5,875.38 | 449,408 |
| 2022-02-11 | 6,630.00 | 6,850.00 | 6,530.00 | 6,620.00 | 5,965.49 | 193,284 |
| 2022-02-10 | 6,840.00 | 6,900.00 | 6,640.00 | 6,650.00 | 5,992.53 | 254,402 |
| 2022-02-09 | 6,900.00 | 7,090.00 | 6,820.00 | 6,880.00 | 6,199.79 | 416,011 |
| 2022-02-08 | 6,780.00 | 7,170.00 | 6,610.00 | 7,060.00 | 6,361.99 | 1,587,748 |
| 2022-02-07 | 6,650.00 | 6,750.00 | 6,500.00 | 6,720.00 | 6,055.61 | 189,586 |
| 2022-02-04 | 6,490.00 | 6,650.00 | 6,430.00 | 6,620.00 | 5,965.49 | 143,883 |
| 2022-02-03 | 6,430.00 | 6,600.00 | 6,400.00 | 6,490.00 | 5,848.35 | 181,752 |
| 2022-01-28 | 6,100.00 | 6,350.00 | 5,840.00 | 6,260.00 | 5,641.09 | 264,849 |
| 2022-01-27 | 6,500.00 | 6,600.00 | 6,010.00 | 6,100.00 | 5,496.91 | 297,763 |
| 2022-01-26 | 6,490.00 | 6,700.00 | 6,490.00 | 6,500.00 | 5,857.36 | 305,772 |
| 2022-01-25 | 7,140.00 | 7,140.00 | 6,580.00 | 6,600.00 | 5,947.47 | 541,213 |
| 2022-01-24 | 7,040.00 | 7,270.00 | 7,040.00 | 7,200.00 | 6,488.15 | 500,430 |
| 2022-01-21 | 7,010.00 | 7,110.00 | 6,940.00 | 7,040.00 | 6,343.97 | 188,426 |
| 2022-01-20 | 6,880.00 | 7,070.00 | 6,880.00 | 7,010.00 | 6,316.94 | 94,665 |
| 2022-01-19 | 6,930.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,262.87 | 187,883 |
| 2022-01-18 | 7,060.00 | 7,330.00 | 6,960.00 | 7,040.00 | 6,343.97 | 367,925 |
| 2022-01-17 | 7,340.00 | 7,460.00 | 7,030.00 | 7,060.00 | 6,361.99 | 340,431 |
| 2022-01-14 | 7,240.00 | 7,430.00 | 7,210.00 | 7,380.00 | 6,650.35 | 366,015 |
| 2022-01-13 | 7,280.00 | 7,510.00 | 7,190.00 | 7,290.00 | 6,569.25 | 442,825 |
| 2022-01-12 | 7,180.00 | 7,270.00 | 7,170.00 | 7,220.00 | 6,506.17 | 149,305 |
| 2022-01-11 | 7,300.00 | 7,560.00 | 7,170.00 | 7,170.00 | 6,461.12 | 673,575 |
| 2022-01-10 | 7,520.00 | 7,520.00 | 7,160.00 | 7,300.00 | 6,578.26 | 429,892 |
| 2022-01-07 | 7,430.00 | 7,560.00 | 7,390.00 | 7,540.00 | 6,794.54 | 315,399 |
| 2022-01-06 | 7,410.00 | 7,590.00 | 7,360.00 | 7,370.00 | 6,641.34 | 393,288 |
| 2022-01-05 | 7,750.00 | 7,780.00 | 7,500.00 | 7,600.00 | 6,848.60 | 638,227 |
| 2022-01-04 | 7,520.00 | 7,870.00 | 7,440.00 | 7,820.00 | 7,046.85 | 1,436,532 |
| 2022-01-03 | 7,550.00 | 7,610.00 | 7,390.00 | 7,520.00 | 6,776.51 | 298,174 |
| 2021-12-30 | 7,630.00 | 7,660.00 | 7,490.00 | 7,540.00 | 6,794.54 | 594,526 |
| 2021-12-29 | 7,450.00 | 7,660.00 | 7,360.00 | 7,630.00 | 6,875.64 | 882,094 |
| 2021-12-28 | 7,360.00 | 7,710.00 | 7,200.00 | 7,420.00 | 6,573.76 | 1,576,278 |
| 2021-12-27 | 7,190.00 | 7,650.00 | 7,180.00 | 7,420.00 | 6,573.76 | 2,201,599 |
| 2021-12-24 | 7,110.00 | 7,420.00 | 7,010.00 | 7,190.00 | 6,369.99 | 1,231,509 |
| 2021-12-23 | 6,910.00 | 7,430.00 | 6,830.00 | 7,110.00 | 6,299.11 | 1,287,849 |
| 2021-12-22 | 6,970.00 | 7,020.00 | 6,870.00 | 6,910.00 | 6,121.92 | 332,434 |
| 2021-12-21 | 6,800.00 | 7,050.00 | 6,640.00 | 6,900.00 | 6,113.06 | 726,492 |
| 2021-12-20 | 7,020.00 | 7,040.00 | 6,810.00 | 6,820.00 | 6,042.19 | 405,786 |
| 2021-12-17 | 6,950.00 | 7,130.00 | 6,900.00 | 7,120.00 | 6,307.97 | 463,634 |
| 2021-12-16 | 6,990.00 | 7,070.00 | 6,850.00 | 6,970.00 | 6,175.08 | 364,017 |
| 2021-12-15 | 7,190.00 | 7,240.00 | 6,900.00 | 6,970.00 | 6,175.08 | 861,506 |
| 2021-12-14 | 7,460.00 | 7,660.00 | 7,270.00 | 7,310.00 | 6,476.30 | 1,284,045 |
| 2021-12-13 | 7,560.00 | 7,660.00 | 7,360.00 | 7,410.00 | 6,564.90 | 593,932 |
| 2021-12-10 | 7,830.00 | 7,910.00 | 7,410.00 | 7,540.00 | 6,680.07 | 1,187,790 |
| 2021-12-09 | 7,830.00 | 7,940.00 | 7,750.00 | 7,820.00 | 6,928.14 | 1,373,381 |
| 2021-12-08 | 7,750.00 | 8,100.00 | 7,570.00 | 7,950.00 | 7,043.31 | 3,803,581 |
| 2021-12-07 | 7,110.00 | 8,180.00 | 7,110.00 | 7,730.00 | 6,848.40 | 13,815,430 |
| 2021-12-06 | 6,750.00 | 6,870.00 | 6,450.00 | 6,700.00 | 5,935.87 | 946,632 |
| 2021-12-03 | 6,470.00 | 6,570.00 | 6,320.00 | 6,490.00 | 5,749.82 | 250,152 |
| 2021-12-02 | 6,200.00 | 6,470.00 | 6,070.00 | 6,470.00 | 5,732.10 | 258,373 |
| 2021-12-01 | 6,160.00 | 6,380.00 | 5,900.00 | 6,290.00 | 5,572.63 | 311,185 |
| 2021-11-30 | 6,700.00 | 6,820.00 | 6,200.00 | 6,200.00 | 5,492.90 | 587,455 |
| 2021-11-29 | 6,760.00 | 6,900.00 | 6,640.00 | 6,690.00 | 5,927.01 | 536,959 |
| 2021-11-26 | 7,560.00 | 7,560.00 | 7,010.00 | 7,050.00 | 6,245.96 | 678,296 |
| 2021-11-25 | 7,300.00 | 7,550.00 | 7,250.00 | 7,480.00 | 6,626.91 | 1,177,245 |
| 2021-11-24 | 7,190.00 | 7,370.00 | 7,100.00 | 7,140.00 | 6,325.69 | 397,094 |
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.