Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,320.00 | 7,790.00 | 7,210.00 | 7,270.00 | 6,440.87 | 1,178,333 |
| 2021-11-22 | 7,210.00 | 7,680.00 | 6,990.00 | 7,340.00 | 6,502.88 | 1,328,058 |
| 2021-11-19 | 7,490.00 | 7,640.00 | 7,140.00 | 7,210.00 | 6,387.71 | 775,350 |
| 2021-11-18 | 7,730.00 | 7,760.00 | 7,440.00 | 7,450.00 | 6,600.34 | 682,512 |
| 2021-11-17 | 7,690.00 | 7,810.00 | 7,600.00 | 7,780.00 | 6,892.70 | 775,949 |
| 2021-11-16 | 7,970.00 | 8,240.00 | 7,730.00 | 7,760.00 | 6,874.98 | 2,769,944 |
| 2021-11-15 | 7,660.00 | 8,340.00 | 7,520.00 | 7,970.00 | 7,061.03 | 4,691,984 |
| 2021-11-12 | 8,080.00 | 8,200.00 | 7,650.00 | 7,660.00 | 6,786.39 | 2,346,443 |
| 2021-11-11 | 7,670.00 | 7,990.00 | 7,540.00 | 7,690.00 | 6,812.96 | 1,433,303 |
| 2021-11-10 | 8,620.00 | 8,680.00 | 7,750.00 | 7,770.00 | 6,883.84 | 2,993,404 |
| 2021-11-09 | 8,530.00 | 8,990.00 | 8,330.00 | 8,990.00 | 7,964.70 | 3,861,886 |
| 2021-11-08 | 8,520.00 | 8,820.00 | 8,280.00 | 8,730.00 | 7,734.35 | 4,502,991 |
| 2021-11-05 | 9,220.00 | 9,380.00 | 8,480.00 | 8,690.00 | 7,698.92 | 5,323,560 |
| 2021-11-04 | 9,240.00 | 9,600.00 | 9,010.00 | 9,220.00 | 8,168.47 | 19,165,131 |
| 2021-11-03 | 7,240.00 | 9,080.00 | 7,170.00 | 9,080.00 | 8,044.44 | 24,457,650 |
| 2021-11-02 | 7,180.00 | 7,270.00 | 6,880.00 | 6,990.00 | 6,192.80 | 708,350 |
| 2021-11-01 | 7,010.00 | 7,240.00 | 6,910.00 | 7,100.00 | 6,290.25 | 662,322 |
| 2021-10-29 | 6,790.00 | 7,220.00 | 6,670.00 | 6,950.00 | 6,157.36 | 2,385,829 |
| 2021-10-28 | 6,850.00 | 6,850.00 | 6,590.00 | 6,590.00 | 5,838.42 | 195,977 |
| 2021-10-27 | 6,770.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,024.47 | 179,092 |
| 2021-10-26 | 6,660.00 | 6,820.00 | 6,580.00 | 6,770.00 | 5,997.89 | 259,255 |
| 2021-10-25 | 6,500.00 | 6,650.00 | 6,410.00 | 6,530.00 | 5,785.26 | 143,499 |
| 2021-10-22 | 6,610.00 | 6,620.00 | 6,460.00 | 6,470.00 | 5,732.10 | 150,063 |
| 2021-10-21 | 6,480.00 | 6,860.00 | 6,480.00 | 6,610.00 | 5,856.14 | 494,336 |
| 2021-10-20 | 6,490.00 | 6,590.00 | 6,450.00 | 6,530.00 | 5,785.26 | 105,432 |
| 2021-10-19 | 6,520.00 | 6,580.00 | 6,430.00 | 6,460.00 | 5,723.24 | 116,610 |
| 2021-10-18 | 6,670.00 | 6,670.00 | 6,490.00 | 6,550.00 | 5,802.98 | 152,469 |
| 2021-10-15 | 6,430.00 | 6,560.00 | 6,350.00 | 6,540.00 | 5,794.12 | 187,567 |
| 2021-10-14 | 6,300.00 | 6,450.00 | 6,280.00 | 6,410.00 | 5,678.95 | 133,873 |
← NewerPage 21 of 21 · 1,229 trading days
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.