Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1,040.00 | 1,091.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0 |
| 2026-10-13 | 1,050.00 | 1,060.00 | 1,005.00 | 1,037.00 | 1,037.00 | 885,652 |
| 2026-10-12 | 1,100.00 | 1,110.00 | 1,056.00 | 1,064.00 | 1,064.00 | 1,001,436 |
| 2026-10-08 | 1,170.00 | 1,180.00 | 1,110.00 | 1,112.00 | 1,112.00 | 1,143,801 |
| 2026-10-07 | 1,202.00 | 1,206.00 | 1,170.00 | 1,174.00 | 1,174.00 | 920,274 |
| 2026-10-06 | 1,142.00 | 1,209.00 | 1,100.00 | 1,203.00 | 1,203.00 | 1,867,123 |
| 2026-10-02 | 1,126.00 | 1,147.00 | 1,110.00 | 1,137.00 | 1,137.00 | 778,285 |
| 2026-10-01 | 1,125.00 | 1,140.00 | 1,099.00 | 1,121.00 | 1,121.00 | 502,426 |
| 2026-09-30 | 1,137.00 | 1,143.00 | 1,086.00 | 1,120.00 | 1,120.00 | 1,210,168 |
| 2026-09-29 | 1,232.00 | 1,232.00 | 1,126.00 | 1,137.00 | 1,137.00 | 2,369,837 |
| 2026-09-28 | 1,282.00 | 1,294.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,173,191 |
| 2026-09-23 | 1,240.00 | 1,300.00 | 1,231.00 | 1,290.00 | 1,290.00 | 3,416,198 |
| 2026-09-22 | 1,239.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,245.00 | 1,454,483 |
| 2026-09-21 | 1,256.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | 879,816 |
| 2026-09-18 | 1,224.00 | 1,285.00 | 1,214.00 | 1,285.00 | 1,285.00 | 1,779,511 |
| 2026-09-17 | 1,238.00 | 1,238.00 | 1,220.00 | 1,224.00 | 1,224.00 | 662,740 |
| 2026-09-16 | 1,212.00 | 1,270.00 | 1,210.00 | 1,224.00 | 1,224.00 | 1,472,623 |
| 2026-09-15 | 1,210.00 | 1,222.00 | 1,200.00 | 1,219.00 | 1,219.00 | 1,064,046 |
| 2026-09-14 | 1,223.00 | 1,229.00 | 1,206.00 | 1,223.00 | 1,223.00 | 1,146,086 |
| 2026-09-11 | 1,231.00 | 1,237.00 | 1,198.00 | 1,235.00 | 1,235.00 | 2,208,133 |
| 2026-09-10 | 1,220.00 | 1,231.00 | 1,208.00 | 1,231.00 | 1,231.00 | 1,193,145 |
| 2026-09-09 | 1,232.00 | 1,250.00 | 1,213.00 | 1,231.00 | 1,231.00 | 1,388,598 |
| 2026-09-08 | 1,258.00 | 1,258.00 | 1,208.00 | 1,233.00 | 1,233.00 | 2,112,218 |
| 2026-09-07 | 1,245.00 | 1,265.00 | 1,221.00 | 1,241.00 | 1,241.00 | 1,114,470 |
| 2026-09-04 | 1,235.00 | 1,254.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,027,476 |
| 2026-09-03 | 1,265.00 | 1,284.00 | 1,219.00 | 1,235.00 | 1,235.00 | 2,153,565 |
| 2026-09-02 | 1,215.00 | 1,298.00 | 1,199.00 | 1,265.00 | 1,265.00 | 3,473,607 |
| 2026-09-01 | 1,210.00 | 1,260.00 | 1,174.00 | 1,244.00 | 1,244.00 | 2,808,043 |
| 2026-08-31 | 1,221.00 | 1,229.00 | 1,155.00 | 1,214.00 | 1,214.00 | 3,124,454 |
| 2026-08-28 | 1,145.00 | 1,324.00 | 1,145.00 | 1,214.00 | 1,214.00 | 17,445,691 |
| 2026-08-27 | 1,040.00 | 1,337.00 | 1,012.00 | 1,140.00 | 1,140.00 | 16,011,990 |
| 2026-08-26 | 980.00 | 1,049.00 | 970.00 | 1,038.00 | 1,038.00 | 4,690,879 |
| 2026-08-25 | 947.00 | 989.00 | 915.00 | 980.00 | 980.00 | 1,417,371 |
| 2026-08-24 | 958.00 | 998.00 | 947.00 | 954.00 | 954.00 | 1,028,977 |
| 2026-08-21 | 996.00 | 997.00 | 955.00 | 960.00 | 960.00 | 847,995 |
| 2026-08-20 | 979.00 | 999.00 | 962.00 | 996.00 | 996.00 | 1,854,778 |
| 2026-08-19 | 980.00 | 999.00 | 948.00 | 976.00 | 976.00 | 2,697,749 |
| 2026-08-18 | 960.00 | 1,000.00 | 926.00 | 987.00 | 987.00 | 2,664,468 |
| 2026-08-14 | 879.00 | 1,017.00 | 872.00 | 1,000.00 | 1,000.00 | 10,291,460 |
| 2026-08-13 | 863.00 | 890.00 | 863.00 | 866.00 | 866.00 | 1,219,842 |
| 2026-08-12 | 901.00 | 907.00 | 863.00 | 863.00 | 863.00 | 1,792,263 |
| 2026-08-11 | 953.00 | 995.00 | 866.00 | 901.00 | 901.00 | 3,092,478 |
| 2026-08-10 | 918.00 | 1,005.00 | 916.00 | 1,000.00 | 1,000.00 | 8,995,113 |
| 2026-08-07 | 903.00 | 968.00 | 877.00 | 918.00 | 918.00 | 3,022,851 |
| 2026-08-06 | 855.00 | 904.00 | 841.00 | 903.00 | 903.00 | 2,109,091 |
| 2026-08-05 | 785.00 | 855.00 | 783.00 | 855.00 | 855.00 | 1,885,767 |
| 2026-08-04 | 721.00 | 780.00 | 721.00 | 779.00 | 779.00 | 1,849,993 |
| 2026-08-03 | 728.00 | 735.00 | 685.00 | 721.00 | 721.00 | 1,197,452 |
| 2026-07-31 | 720.00 | 739.00 | 700.00 | 727.00 | 727.00 | 2,225,222 |
| 2026-07-30 | 718.00 | 745.00 | 695.00 | 697.00 | 697.00 | 1,444,309 |
| 2026-07-29 | 723.00 | 758.00 | 681.00 | 716.00 | 716.00 | 1,769,493 |
| 2026-07-28 | 790.00 | 791.00 | 715.00 | 721.00 | 721.00 | 1,960,944 |
| 2026-07-27 | 857.00 | 857.00 | 795.00 | 801.00 | 801.00 | 1,929,450 |
| 2026-07-24 | 861.00 | 910.00 | 820.00 | 834.00 | 834.00 | 2,400,958 |
| 2026-07-23 | 833.00 | 884.00 | 823.00 | 874.00 | 874.00 | 3,587,058 |
| 2026-07-22 | 864.00 | 874.00 | 830.00 | 833.00 | 833.00 | 914,158 |
| 2026-07-21 | 861.00 | 873.00 | 841.00 | 851.00 | 851.00 | 802,507 |
| 2026-07-20 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | 719,493 |
| 2026-07-16 | 907.00 | 907.00 | 878.00 | 892.00 | 892.00 | 511,877 |
| 2026-07-15 | 871.00 | 913.00 | 871.00 | 912.00 | 912.00 | 1,120,439 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.