Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,400.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,114.63 | 713,790 |
| 2025-04-23 | 5,540.00 | 5,690.00 | 5,400.00 | 5,450.00 | 5,289.33 | 1,069,661 |
| 2025-04-22 | 5,980.00 | 5,990.00 | 5,530.00 | 5,530.00 | 5,366.97 | 1,182,959 |
| 2025-04-21 | 5,900.00 | 6,230.00 | 5,900.00 | 5,990.00 | 5,813.41 | 2,030,466 |
| 2025-04-18 | 6,000.00 | 6,120.00 | 5,765.00 | 5,840.00 | 5,667.83 | 1,226,436 |
| 2025-04-17 | 6,370.00 | 6,370.00 | 5,970.00 | 6,000.00 | 5,823.11 | 1,553,436 |
| 2025-04-16 | 6,270.00 | 6,880.00 | 6,240.00 | 6,410.00 | 6,221.03 | 11,532,150 |
| 2025-04-15 | 6,450.00 | 6,570.00 | 6,130.00 | 6,210.00 | 6,026.92 | 2,507,152 |
| 2025-04-14 | 6,770.00 | 6,850.00 | 6,270.00 | 6,330.00 | 6,143.38 | 9,928,457 |
| 2025-04-11 | 6,480.00 | 6,700.00 | 5,800.00 | 5,810.00 | 5,638.71 | 4,265,030 |
| 2025-04-10 | 6,200.00 | 6,740.00 | 6,040.00 | 6,320.00 | 6,133.68 | 5,898,355 |
| 2025-04-09 | 6,700.00 | 7,350.00 | 6,240.00 | 6,390.00 | 6,201.62 | 24,552,680 |
| 2025-04-08 | 5,830.00 | 7,050.00 | 5,770.00 | 6,610.00 | 6,415.13 | 21,473,660 |
| 2025-04-07 | 6,310.00 | 6,440.00 | 5,840.00 | 6,000.00 | 5,823.11 | 10,056,530 |
| 2025-04-04 | 5,180.00 | 5,530.00 | 5,040.00 | 5,400.00 | 5,240.80 | 1,860,004 |
| 2025-04-03 | 5,300.00 | 5,670.00 | 5,210.00 | 5,210.00 | 5,056.40 | 6,715,515 |
| 2025-04-02 | 4,955.00 | 5,110.00 | 4,865.00 | 5,020.00 | 4,872.00 | 262,130 |
| 2025-04-01 | 4,800.00 | 4,985.00 | 4,800.00 | 4,955.00 | 4,808.92 | 200,605 |
| 2025-03-31 | 5,070.00 | 5,330.00 | 4,780.00 | 4,810.00 | 4,668.20 | 901,453 |
| 2025-03-28 | 5,180.00 | 5,200.00 | 4,960.00 | 4,965.00 | 4,818.63 | 280,784 |
| 2025-03-27 | 5,100.00 | 5,290.00 | 5,100.00 | 5,220.00 | 5,066.11 | 358,289 |
| 2025-03-26 | 5,050.00 | 5,160.00 | 5,040.00 | 5,110.00 | 4,959.35 | 134,459 |
| 2025-03-25 | 5,180.00 | 5,200.00 | 5,020.00 | 5,060.00 | 4,910.83 | 191,098 |
| 2025-03-24 | 5,090.00 | 5,215.00 | 5,050.00 | 5,160.00 | 5,007.88 | 196,013 |
| 2025-03-21 | 5,230.00 | 5,270.00 | 5,110.00 | 5,170.00 | 5,017.58 | 234,249 |
| 2025-03-20 | 5,220.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,075.81 | 232,583 |
| 2025-03-19 | 5,250.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,066.11 | 255,498 |
| 2025-03-18 | 5,290.00 | 5,355.00 | 5,250.00 | 5,280.00 | 5,124.34 | 197,037 |
| 2025-03-17 | 5,360.00 | 5,370.00 | 5,310.00 | 5,320.00 | 5,163.16 | 197,255 |
| 2025-03-14 | 5,320.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,201.98 | 229,968 |
| 2025-03-13 | 5,480.00 | 5,490.00 | 5,350.00 | 5,350.00 | 5,192.28 | 291,098 |
| 2025-03-12 | 5,460.00 | 5,540.00 | 5,390.00 | 5,530.00 | 5,366.97 | 448,755 |
| 2025-03-11 | 5,460.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,357.26 | 474,804 |
| 2025-03-10 | 5,650.00 | 5,760.00 | 5,530.00 | 5,630.00 | 5,464.02 | 584,895 |
| 2025-03-07 | 5,580.00 | 5,660.00 | 5,420.00 | 5,550.00 | 5,386.38 | 502,815 |
| 2025-03-06 | 5,830.00 | 5,970.00 | 5,570.00 | 5,630.00 | 5,464.02 | 1,309,307 |
| 2025-03-05 | 5,810.00 | 6,100.00 | 5,800.00 | 5,830.00 | 5,658.13 | 1,622,726 |
| 2025-03-04 | 6,360.00 | 6,450.00 | 5,980.00 | 5,980.00 | 5,803.70 | 5,056,969 |
| 2025-02-28 | 6,130.00 | 6,350.00 | 5,750.00 | 5,920.00 | 5,745.47 | 11,119,800 |
| 2025-02-27 | 5,690.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,444.61 | 502,811 |
| 2025-02-26 | 5,900.00 | 6,140.00 | 5,710.00 | 5,780.00 | 5,609.60 | 1,335,844 |
| 2025-02-25 | 5,800.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,531.96 | 639,364 |
| 2025-02-24 | 5,890.00 | 5,950.00 | 5,670.00 | 5,800.00 | 5,629.01 | 781,868 |
| 2025-02-21 | 6,070.00 | 6,570.00 | 5,970.00 | 6,030.00 | 5,852.23 | 5,036,177 |
| 2025-02-20 | 5,870.00 | 6,430.00 | 5,810.00 | 6,130.00 | 5,949.28 | 5,130,770 |
| 2025-02-19 | 6,020.00 | 6,030.00 | 5,840.00 | 5,880.00 | 5,706.65 | 631,163 |
| 2025-02-18 | 6,150.00 | 6,150.00 | 5,950.00 | 6,020.00 | 5,842.52 | 504,030 |
| 2025-02-17 | 6,000.00 | 6,300.00 | 5,960.00 | 6,080.00 | 5,900.75 | 985,661 |
| 2025-02-14 | 5,960.00 | 6,250.00 | 5,920.00 | 6,060.00 | 5,881.34 | 1,223,163 |
| 2025-02-13 | 6,100.00 | 6,290.00 | 6,020.00 | 6,150.00 | 5,968.69 | 1,346,589 |
| 2025-02-12 | 6,750.00 | 6,780.00 | 6,240.00 | 6,300.00 | 6,114.27 | 2,273,230 |
| 2025-02-11 | 6,630.00 | 7,150.00 | 6,500.00 | 6,950.00 | 6,745.11 | 6,438,575 |
| 2025-02-10 | 7,030.00 | 7,230.00 | 6,580.00 | 6,770.00 | 6,570.41 | 7,860,675 |
| 2025-02-07 | 6,450.00 | 6,740.00 | 6,370.00 | 6,570.00 | 6,376.31 | 2,444,890 |
| 2025-02-06 | 6,610.00 | 6,970.00 | 6,530.00 | 6,580.00 | 6,386.01 | 3,951,947 |
| 2025-02-05 | 6,760.00 | 7,100.00 | 6,620.00 | 6,930.00 | 6,725.70 | 9,912,062 |
| 2025-02-04 | 5,800.00 | 7,500.00 | 5,660.00 | 6,990.00 | 6,783.93 | 29,068,750 |
| 2025-02-03 | 5,500.00 | 6,570.00 | 5,360.00 | 6,440.00 | 6,250.14 | 21,162,600 |
| 2025-01-31 | 5,250.00 | 5,260.00 | 5,050.00 | 5,060.00 | 4,910.83 | 217,876 |
| 2025-01-24 | 5,050.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,027.29 | 150,871 |
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.