Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 709.00 | 740.00 | 708.00 | 726.00 | 672.22 | 437,050 |
| 2024-07-18 | 710.00 | 720.00 | 703.00 | 718.00 | 664.81 | 256,354 |
| 2024-07-17 | 713.00 | 739.00 | 710.00 | 716.00 | 662.96 | 363,368 |
| 2024-07-16 | 733.00 | 733.00 | 708.00 | 715.00 | 662.03 | 337,729 |
| 2024-07-15 | 776.00 | 780.00 | 735.00 | 735.00 | 680.55 | 563,765 |
| 2024-07-12 | 771.00 | 781.00 | 760.00 | 776.00 | 718.51 | 327,912 |
| 2024-07-11 | 775.00 | 787.00 | 761.00 | 772.00 | 714.81 | 451,015 |
| 2024-07-10 | 782.00 | 788.00 | 753.00 | 774.00 | 716.66 | 800,393 |
| 2024-07-09 | 745.00 | 804.00 | 745.00 | 775.00 | 717.59 | 2,748,844 |
| 2024-07-08 | 698.00 | 800.00 | 698.00 | 740.00 | 685.18 | 3,280,043 |
| 2024-07-05 | 682.00 | 713.00 | 682.00 | 686.00 | 635.18 | 331,323 |
| 2024-07-04 | 691.00 | 701.00 | 681.00 | 686.00 | 635.18 | 325,137 |
| 2024-07-03 | 701.00 | 705.00 | 685.00 | 692.00 | 640.74 | 261,367 |
| 2024-07-02 | 668.00 | 705.00 | 668.00 | 701.00 | 649.07 | 393,523 |
| 2024-07-01 | 712.00 | 714.00 | 681.00 | 701.00 | 649.07 | 277,533 |
| 2024-06-28 | 686.00 | 728.00 | 686.00 | 714.00 | 661.11 | 553,103 |
| 2024-06-27 | 685.00 | 700.00 | 675.00 | 688.00 | 637.03 | 485,490 |
| 2024-06-26 | 721.00 | 721.00 | 680.00 | 689.00 | 637.96 | 1,230,472 |
| 2024-06-25 | 739.00 | 744.00 | 717.00 | 719.00 | 665.74 | 1,061,583 |
| 2024-06-24 | 742.00 | 753.00 | 736.00 | 739.00 | 684.25 | 304,623 |
| 2024-06-21 | 737.00 | 746.00 | 737.00 | 745.00 | 689.81 | 250,304 |
| 2024-06-20 | 739.00 | 745.00 | 732.00 | 739.00 | 684.25 | 307,280 |
| 2024-06-19 | 770.00 | 771.00 | 729.00 | 736.00 | 681.48 | 1,308,521 |
| 2024-06-18 | 780.00 | 790.00 | 758.00 | 770.00 | 712.96 | 719,078 |
| 2024-06-17 | 791.00 | 792.00 | 779.00 | 785.00 | 726.85 | 649,292 |
| 2024-06-14 | 825.00 | 825.00 | 785.00 | 787.00 | 728.70 | 1,268,285 |
| 2024-06-13 | 820.00 | 827.00 | 810.00 | 816.00 | 755.55 | 767,076 |
| 2024-06-12 | 794.00 | 819.00 | 786.00 | 817.00 | 756.48 | 958,409 |
| 2024-06-11 | 786.00 | 794.00 | 781.00 | 786.00 | 727.77 | 423,479 |
| 2024-06-10 | 789.00 | 789.00 | 780.00 | 786.00 | 727.77 | 508,317 |
| 2024-06-07 | 795.00 | 797.00 | 785.00 | 789.00 | 730.55 | 377,051 |
| 2024-06-05 | 800.00 | 808.00 | 780.00 | 785.00 | 726.85 | 1,075,677 |
| 2024-06-04 | 817.00 | 818.00 | 796.00 | 796.00 | 737.03 | 1,032,109 |
| 2024-06-03 | 831.00 | 832.00 | 814.00 | 818.00 | 757.40 | 614,008 |
| 2024-05-31 | 825.00 | 835.00 | 812.00 | 830.00 | 768.51 | 725,141 |
| 2024-05-30 | 833.00 | 855.00 | 820.00 | 824.00 | 762.96 | 772,085 |
| 2024-05-29 | 860.00 | 866.00 | 826.00 | 833.00 | 771.29 | 1,286,358 |
| 2024-05-28 | 860.00 | 860.00 | 840.00 | 844.00 | 781.47 | 862,747 |
| 2024-05-27 | 830.00 | 862.00 | 825.00 | 860.00 | 796.29 | 1,880,626 |
| 2024-05-24 | 830.00 | 836.00 | 820.00 | 828.00 | 766.66 | 638,396 |
| 2024-05-23 | 808.00 | 856.00 | 806.00 | 828.00 | 766.66 | 2,675,009 |
| 2024-05-22 | 822.00 | 823.00 | 808.00 | 810.00 | 749.99 | 1,023,110 |
| 2024-05-21 | 823.00 | 826.00 | 804.00 | 819.00 | 758.33 | 1,423,640 |
| 2024-05-20 | 811.00 | 840.00 | 810.00 | 822.00 | 761.10 | 2,054,450 |
| 2024-05-17 | 825.00 | 825.00 | 796.00 | 803.00 | 743.51 | 6,638,447 |
| 2024-05-16 | 1,000.00 | 1,001.00 | 978.00 | 978.00 | 905.55 | 586,085 |
| 2024-05-14 | 1,003.00 | 1,005.00 | 995.00 | 1,000.00 | 925.92 | 157,678 |
| 2024-05-13 | 1,003.00 | 1,006.00 | 992.00 | 1,005.00 | 930.55 | 308,265 |
| 2024-05-10 | 1,005.00 | 1,009.00 | 997.00 | 1,003.00 | 928.70 | 236,346 |
| 2024-05-09 | 1,002.00 | 1,024.00 | 1,000.00 | 1,005.00 | 930.55 | 278,311 |
| 2024-05-08 | 1,010.00 | 1,013.00 | 999.00 | 1,005.00 | 930.55 | 191,471 |
| 2024-05-07 | 1,005.00 | 1,014.00 | 993.00 | 1,008.00 | 933.33 | 332,370 |
| 2024-05-03 | 997.00 | 1,015.00 | 993.00 | 1,003.00 | 928.70 | 401,933 |
| 2024-05-02 | 964.00 | 1,030.00 | 960.00 | 1,000.00 | 925.92 | 1,478,817 |
| 2024-04-30 | 957.00 | 964.00 | 946.00 | 957.00 | 886.10 | 313,658 |
| 2024-04-29 | 919.00 | 979.00 | 919.00 | 955.00 | 884.25 | 575,992 |
| 2024-04-26 | 914.00 | 935.00 | 910.00 | 928.00 | 859.25 | 268,473 |
| 2024-04-25 | 902.00 | 938.00 | 901.00 | 916.00 | 848.14 | 425,821 |
| 2024-04-24 | 907.00 | 918.00 | 902.00 | 910.00 | 842.59 | 454,076 |
| 2024-04-23 | 909.00 | 917.00 | 880.00 | 902.00 | 835.18 | 937,068 |
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.