Union Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,170.00 | 5,180.00 | 5,050.00 | 5,070.00 | 4,920.53 | 181,628 |
| 2025-01-22 | 5,240.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,027.29 | 256,726 |
| 2025-01-21 | 5,100.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,095.22 | 267,623 |
| 2025-01-20 | 5,300.00 | 5,320.00 | 5,120.00 | 5,230.00 | 5,075.81 | 475,095 |
| 2025-01-17 | 5,420.00 | 5,500.00 | 5,340.00 | 5,490.00 | 5,328.15 | 415,272 |
| 2025-01-16 | 5,350.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,231.10 | 170,420 |
| 2025-01-15 | 5,380.00 | 5,420.00 | 5,290.00 | 5,300.00 | 5,143.75 | 295,586 |
| 2025-01-14 | 5,400.00 | 5,520.00 | 5,330.00 | 5,430.00 | 5,269.92 | 567,646 |
| 2025-01-13 | 5,400.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,192.28 | 240,968 |
| 2025-01-10 | 5,320.00 | 5,420.00 | 5,270.00 | 5,420.00 | 5,260.21 | 378,866 |
| 2025-01-09 | 5,210.00 | 5,410.00 | 5,150.00 | 5,390.00 | 5,231.10 | 669,568 |
| 2025-01-08 | 5,170.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,036.99 | 155,686 |
| 2025-01-07 | 5,240.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,046.70 | 296,676 |
| 2025-01-06 | 5,100.00 | 5,340.00 | 5,050.00 | 5,290.00 | 5,134.04 | 437,505 |
| 2025-01-03 | 4,995.00 | 5,170.00 | 4,970.00 | 5,150.00 | 4,998.17 | 301,346 |
| 2025-01-02 | 4,955.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,852.59 | 156,394 |
| 2024-12-30 | 4,850.00 | 5,040.00 | 4,835.00 | 5,030.00 | 4,881.71 | 158,492 |
| 2024-12-27 | 5,390.00 | 5,480.00 | 4,885.00 | 4,885.00 | 4,740.98 | 1,154,506 |
| 2024-12-26 | 5,060.00 | 5,130.00 | 4,985.00 | 5,130.00 | 4,857.45 | 410,577 |
| 2024-12-24 | 5,140.00 | 5,180.00 | 5,050.00 | 5,060.00 | 4,791.17 | 146,067 |
| 2024-12-23 | 5,120.00 | 5,200.00 | 5,060.00 | 5,130.00 | 4,857.45 | 211,044 |
| 2024-12-20 | 5,220.00 | 5,220.00 | 5,060.00 | 5,070.00 | 4,800.63 | 246,863 |
| 2024-12-19 | 5,110.00 | 5,250.00 | 5,090.00 | 5,220.00 | 4,942.67 | 236,679 |
| 2024-12-18 | 5,230.00 | 5,280.00 | 5,120.00 | 5,250.00 | 4,971.07 | 196,587 |
| 2024-12-17 | 5,260.00 | 5,300.00 | 5,150.00 | 5,240.00 | 4,961.60 | 265,846 |
| 2024-12-16 | 5,150.00 | 5,270.00 | 5,120.00 | 5,250.00 | 4,971.07 | 343,934 |
| 2024-12-13 | 5,100.00 | 5,140.00 | 5,030.00 | 5,130.00 | 4,857.45 | 256,294 |
| 2024-12-12 | 5,130.00 | 5,160.00 | 5,020.00 | 5,110.00 | 4,838.51 | 231,559 |
| 2024-12-11 | 4,900.00 | 5,130.00 | 4,855.00 | 5,130.00 | 4,857.45 | 399,889 |
| 2024-12-10 | 4,550.00 | 4,955.00 | 4,550.00 | 4,900.00 | 4,639.67 | 432,229 |
| 2024-12-09 | 4,885.00 | 4,890.00 | 4,555.00 | 4,585.00 | 4,341.40 | 604,035 |
| 2024-12-06 | 5,120.00 | 5,170.00 | 4,950.00 | 5,010.00 | 4,743.82 | 655,621 |
| 2024-12-05 | 5,250.00 | 5,300.00 | 5,090.00 | 5,190.00 | 4,914.26 | 597,678 |
| 2024-12-04 | 5,400.00 | 5,580.00 | 5,110.00 | 5,260.00 | 4,980.54 | 3,176,630 |
| 2024-12-03 | 5,160.00 | 5,220.00 | 4,980.00 | 5,020.00 | 4,753.29 | 684,861 |
| 2024-12-02 | 4,940.00 | 5,060.00 | 4,935.00 | 5,010.00 | 4,743.82 | 467,810 |
| 2024-11-29 | 5,800.00 | 5,840.00 | 4,940.00 | 4,955.00 | 4,691.74 | 3,135,808 |
| 2024-11-28 | 5,290.00 | 5,550.00 | 5,190.00 | 5,430.00 | 5,141.51 | 2,036,206 |
| 2024-11-27 | 5,210.00 | 5,360.00 | 5,090.00 | 5,300.00 | 5,018.42 | 1,068,514 |
| 2024-11-26 | 5,150.00 | 5,460.00 | 4,875.00 | 5,340.00 | 5,056.29 | 6,492,588 |
| 2024-11-25 | 4,760.00 | 4,905.00 | 4,740.00 | 4,870.00 | 4,611.26 | 362,323 |
| 2024-11-22 | 4,705.00 | 4,795.00 | 4,640.00 | 4,795.00 | 4,540.25 | 327,632 |
| 2024-11-21 | 4,835.00 | 4,900.00 | 4,720.00 | 4,735.00 | 4,483.43 | 341,076 |
| 2024-11-20 | 4,755.00 | 4,840.00 | 4,700.00 | 4,835.00 | 4,578.12 | 437,553 |
| 2024-11-19 | 4,850.00 | 5,080.00 | 4,705.00 | 4,780.00 | 4,526.04 | 981,370 |
| 2024-11-18 | 5,080.00 | 5,150.00 | 4,885.00 | 4,900.00 | 4,639.67 | 930,521 |
| 2024-11-15 | 5,650.00 | 6,210.00 | 5,000.00 | 5,100.00 | 4,829.04 | 10,844,120 |
| 2024-11-14 | 4,580.00 | 4,900.00 | 4,450.00 | 4,835.00 | 4,578.12 | 649,705 |
| 2024-11-13 | 4,800.00 | 4,800.00 | 4,390.00 | 4,540.00 | 4,298.79 | 280,663 |
| 2024-11-12 | 4,505.00 | 4,870.00 | 4,500.00 | 4,840.00 | 4,582.85 | 563,609 |
| 2024-11-11 | 4,635.00 | 4,660.00 | 4,480.00 | 4,500.00 | 4,260.92 | 191,005 |
| 2024-11-08 | 4,590.00 | 4,680.00 | 4,525.00 | 4,580.00 | 4,336.67 | 216,885 |
| 2024-11-07 | 4,820.00 | 4,865.00 | 4,565.00 | 4,620.00 | 4,374.54 | 507,106 |
| 2024-11-06 | 4,650.00 | 5,100.00 | 4,500.00 | 5,010.00 | 4,743.82 | 2,013,290 |
| 2024-11-05 | 4,375.00 | 4,700.00 | 4,375.00 | 4,650.00 | 4,402.95 | 345,799 |
| 2024-11-04 | 4,565.00 | 4,565.00 | 4,280.00 | 4,375.00 | 4,142.56 | 331,008 |
| 2024-11-01 | 4,600.00 | 4,795.00 | 4,440.00 | 4,630.00 | 4,384.01 | 398,181 |
| 2024-10-31 | 4,700.00 | 4,700.00 | 4,550.00 | 4,670.00 | 4,421.89 | 182,949 |
| 2024-10-30 | 4,825.00 | 4,960.00 | 4,610.00 | 4,720.00 | 4,469.23 | 420,571 |
| 2024-10-29 | 4,750.00 | 5,050.00 | 4,715.00 | 4,825.00 | 4,568.65 | 521,090 |
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.