Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 966.00 | 966.00 | 907.00 | 909.00 | 841.66 | 849,137 |
| 2024-04-19 | 984.00 | 989.00 | 960.00 | 972.00 | 899.99 | 274,495 |
| 2024-04-18 | 992.00 | 992.00 | 980.00 | 984.00 | 911.10 | 212,464 |
| 2024-04-17 | 982.00 | 1,000.00 | 980.00 | 981.00 | 908.33 | 265,275 |
| 2024-04-16 | 967.00 | 988.00 | 953.00 | 981.00 | 908.33 | 279,804 |
| 2024-04-15 | 977.00 | 977.00 | 950.00 | 970.00 | 898.14 | 365,068 |
| 2024-04-12 | 990.00 | 1,000.00 | 980.00 | 980.00 | 907.40 | 367,927 |
| 2024-04-11 | 1,007.00 | 1,023.00 | 978.00 | 995.00 | 921.29 | 566,133 |
| 2024-04-09 | 1,006.00 | 1,025.00 | 992.00 | 1,010.00 | 935.18 | 1,100,977 |
| 2024-04-08 | 1,059.00 | 1,064.00 | 999.00 | 1,005.00 | 930.55 | 979,396 |
| 2024-04-05 | 1,071.00 | 1,080.00 | 1,053.00 | 1,054.00 | 975.92 | 341,220 |
| 2024-04-04 | 1,090.00 | 1,101.00 | 1,060.00 | 1,074.00 | 994.44 | 542,731 |
| 2024-04-03 | 1,110.00 | 1,120.00 | 1,063.00 | 1,095.00 | 1,013.88 | 539,938 |
| 2024-04-02 | 1,233.00 | 1,233.00 | 1,115.00 | 1,115.00 | 1,032.40 | 1,756,512 |
| 2024-04-01 | 1,160.00 | 1,275.00 | 1,140.00 | 1,233.00 | 1,141.66 | 7,683,190 |
| 2024-03-29 | 1,120.00 | 1,121.00 | 1,086.00 | 1,098.00 | 1,016.66 | 500,935 |
| 2024-03-28 | 1,018.00 | 1,260.00 | 1,015.00 | 1,125.00 | 1,041.66 | 6,403,160 |
| 2024-03-27 | 1,030.00 | 1,031.00 | 1,012.00 | 1,012.00 | 937.03 | 208,215 |
| 2024-03-26 | 1,020.00 | 1,031.00 | 1,010.00 | 1,030.00 | 953.70 | 299,829 |
| 2024-03-25 | 1,028.00 | 1,030.00 | 1,005.00 | 1,016.00 | 940.73 | 372,009 |
| 2024-03-22 | 1,029.00 | 1,040.00 | 1,017.00 | 1,021.00 | 945.36 | 424,294 |
| 2024-03-21 | 1,020.00 | 1,037.00 | 1,013.00 | 1,031.00 | 954.62 | 413,252 |
| 2024-03-20 | 1,050.00 | 1,058.00 | 1,021.00 | 1,026.00 | 949.99 | 543,448 |
| 2024-03-19 | 1,050.00 | 1,187.00 | 1,020.00 | 1,038.00 | 961.10 | 3,011,924 |
| 2024-03-18 | 1,018.00 | 1,296.00 | 1,014.00 | 1,124.00 | 953.62 | 7,928,318 |
| 2024-03-15 | 1,093.00 | 1,110.00 | 1,018.00 | 1,018.00 | 863.68 | 889,931 |
| 2024-03-14 | 1,091.00 | 1,120.00 | 1,082.00 | 1,091.00 | 925.62 | 598,141 |
| 2024-03-13 | 1,083.00 | 1,104.00 | 1,073.00 | 1,091.00 | 925.62 | 456,888 |
| 2024-03-12 | 1,086.00 | 1,111.00 | 1,059.00 | 1,083.00 | 918.83 | 563,530 |
| 2024-03-11 | 1,140.00 | 1,145.00 | 1,072.00 | 1,086.00 | 921.38 | 848,747 |
| 2024-03-08 | 1,110.00 | 1,148.00 | 1,070.00 | 1,121.00 | 951.07 | 1,649,659 |
| 2024-03-07 | 1,250.00 | 1,267.00 | 1,115.00 | 1,115.00 | 945.98 | 6,649,187 |
| 2024-03-06 | 956.00 | 1,242.00 | 952.00 | 1,242.00 | 1,053.73 | 17,337,092 |
| 2024-03-05 | 998.00 | 998.00 | 951.00 | 956.00 | 811.08 | 924,337 |
| 2024-03-04 | 1,013.00 | 1,020.00 | 997.00 | 998.00 | 846.72 | 550,960 |
| 2024-02-29 | 1,009.00 | 1,018.00 | 991.00 | 1,013.00 | 859.44 | 429,823 |
| 2024-02-28 | 1,011.00 | 1,020.00 | 1,001.00 | 1,009.00 | 856.05 | 322,997 |
| 2024-02-27 | 1,036.00 | 1,054.00 | 1,004.00 | 1,011.00 | 857.74 | 388,230 |
| 2024-02-26 | 1,008.00 | 1,045.00 | 959.00 | 1,039.00 | 881.50 | 484,207 |
| 2024-02-23 | 1,052.00 | 1,057.00 | 1,000.00 | 1,008.00 | 855.20 | 860,985 |
| 2024-02-22 | 1,074.00 | 1,074.00 | 1,049.00 | 1,052.00 | 892.53 | 502,571 |
| 2024-02-21 | 1,076.00 | 1,087.00 | 1,067.00 | 1,074.00 | 911.19 | 334,447 |
| 2024-02-20 | 1,086.00 | 1,088.00 | 1,070.00 | 1,076.00 | 912.89 | 399,388 |
| 2024-02-19 | 1,084.00 | 1,096.00 | 1,070.00 | 1,086.00 | 921.38 | 672,888 |
| 2024-02-16 | 1,090.00 | 1,142.00 | 1,053.00 | 1,083.00 | 918.83 | 5,366,817 |
| 2024-02-15 | 1,355.00 | 1,360.00 | 1,316.00 | 1,318.00 | 1,118.21 | 396,798 |
| 2024-02-14 | 1,366.00 | 1,379.00 | 1,330.00 | 1,349.00 | 1,144.51 | 630,525 |
| 2024-02-13 | 1,360.00 | 1,390.00 | 1,292.00 | 1,366.00 | 1,158.93 | 2,276,548 |
| 2024-02-08 | 1,209.00 | 1,263.00 | 1,189.00 | 1,247.00 | 1,057.97 | 724,262 |
| 2024-02-07 | 1,163.00 | 1,186.00 | 1,161.00 | 1,186.00 | 1,006.22 | 246,328 |
| 2024-02-06 | 1,179.00 | 1,184.00 | 1,151.00 | 1,161.00 | 985.01 | 187,285 |
| 2024-02-05 | 1,194.00 | 1,196.00 | 1,174.00 | 1,184.00 | 1,004.52 | 145,386 |
| 2024-02-02 | 1,165.00 | 1,195.00 | 1,165.00 | 1,194.00 | 1,013.00 | 223,456 |
| 2024-02-01 | 1,150.00 | 1,165.00 | 1,148.00 | 1,165.00 | 988.40 | 176,010 |
| 2024-01-31 | 1,169.00 | 1,169.00 | 1,138.00 | 1,153.00 | 978.22 | 140,088 |
| 2024-01-30 | 1,175.00 | 1,175.00 | 1,156.00 | 1,160.00 | 984.16 | 133,056 |
| 2024-01-29 | 1,177.00 | 1,177.00 | 1,158.00 | 1,162.00 | 985.86 | 199,183 |
| 2024-01-26 | 1,162.00 | 1,180.00 | 1,150.00 | 1,167.00 | 990.10 | 129,761 |
| 2024-01-25 | 1,173.00 | 1,184.00 | 1,154.00 | 1,162.00 | 985.86 | 290,882 |
| 2024-01-24 | 1,209.00 | 1,209.00 | 1,180.00 | 1,184.00 | 1,004.52 | 302,070 |
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.