Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1,201.00 | 1,215.00 | 1,186.00 | 1,201.00 | 1,018.94 | 189,476 |
| 2024-01-22 | 1,193.00 | 1,213.00 | 1,188.00 | 1,201.00 | 1,018.94 | 242,069 |
| 2024-01-19 | 1,210.00 | 1,224.00 | 1,190.00 | 1,193.00 | 1,012.16 | 205,006 |
| 2024-01-18 | 1,187.00 | 1,215.00 | 1,187.00 | 1,205.00 | 1,022.34 | 164,949 |
| 2024-01-17 | 1,246.00 | 1,247.00 | 1,193.00 | 1,198.00 | 1,016.40 | 313,500 |
| 2024-01-16 | 1,230.00 | 1,260.00 | 1,225.00 | 1,237.00 | 1,049.49 | 265,492 |
| 2024-01-15 | 1,250.00 | 1,264.00 | 1,210.00 | 1,239.00 | 1,051.18 | 300,099 |
| 2024-01-12 | 1,282.00 | 1,282.00 | 1,253.00 | 1,255.00 | 1,064.76 | 253,664 |
| 2024-01-11 | 1,284.00 | 1,292.00 | 1,277.00 | 1,284.00 | 1,089.36 | 162,788 |
| 2024-01-10 | 1,296.00 | 1,309.00 | 1,274.00 | 1,279.00 | 1,085.12 | 289,279 |
| 2024-01-09 | 1,325.00 | 1,325.00 | 1,292.00 | 1,293.00 | 1,097.00 | 159,320 |
| 2024-01-08 | 1,294.00 | 1,305.00 | 1,286.00 | 1,295.00 | 1,098.69 | 179,862 |
| 2024-01-05 | 1,300.00 | 1,310.00 | 1,283.00 | 1,294.00 | 1,097.85 | 125,844 |
| 2024-01-04 | 1,301.00 | 1,315.00 | 1,286.00 | 1,296.00 | 1,099.54 | 254,313 |
| 2024-01-03 | 1,335.00 | 1,335.00 | 1,305.00 | 1,308.00 | 1,109.72 | 246,650 |
| 2024-01-02 | 1,316.00 | 1,340.00 | 1,305.00 | 1,339.00 | 1,136.02 | 235,656 |
| 2023-12-28 | 1,288.00 | 1,325.00 | 1,278.00 | 1,316.00 | 1,116.51 | 222,038 |
| 2023-12-27 | 1,310.00 | 1,317.00 | 1,281.00 | 1,293.00 | 1,097.00 | 218,753 |
| 2023-12-26 | 1,331.00 | 1,340.00 | 1,292.00 | 1,293.00 | 1,097.00 | 407,052 |
| 2023-12-22 | 1,360.00 | 1,360.00 | 1,327.00 | 1,331.00 | 1,129.24 | 281,575 |
| 2023-12-21 | 1,343.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,136.87 | 451,263 |
| 2023-12-20 | 1,369.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,158.08 | 490,741 |
| 2023-12-19 | 1,390.00 | 1,399.00 | 1,364.00 | 1,369.00 | 1,161.48 | 330,297 |
| 2023-12-18 | 1,418.00 | 1,418.00 | 1,365.00 | 1,389.00 | 1,178.44 | 541,167 |
| 2023-12-15 | 1,374.00 | 1,412.00 | 1,350.00 | 1,390.00 | 1,179.29 | 1,154,115 |
| 2023-12-14 | 1,331.00 | 1,390.00 | 1,329.00 | 1,366.00 | 1,158.93 | 1,027,138 |
| 2023-12-13 | 1,341.00 | 1,343.00 | 1,310.00 | 1,313.00 | 1,113.97 | 308,992 |
| 2023-12-12 | 1,300.00 | 1,365.00 | 1,292.00 | 1,341.00 | 1,137.72 | 698,122 |
| 2023-12-11 | 1,305.00 | 1,328.00 | 1,296.00 | 1,309.00 | 1,110.57 | 233,143 |
| 2023-12-08 | 1,296.00 | 1,314.00 | 1,286.00 | 1,304.00 | 1,106.33 | 341,467 |
| 2023-12-07 | 1,372.00 | 1,372.00 | 1,303.00 | 1,305.00 | 1,107.18 | 413,525 |
| 2023-12-06 | 1,328.00 | 1,412.00 | 1,311.00 | 1,358.00 | 1,152.14 | 1,285,505 |
| 2023-12-05 | 1,320.00 | 1,373.00 | 1,308.00 | 1,328.00 | 1,126.69 | 999,096 |
| 2023-12-04 | 1,280.00 | 1,341.00 | 1,261.00 | 1,313.00 | 1,113.97 | 683,353 |
| 2023-12-01 | 1,282.00 | 1,295.00 | 1,268.00 | 1,279.00 | 1,085.12 | 425,695 |
| 2023-11-30 | 1,255.00 | 1,301.00 | 1,255.00 | 1,301.00 | 1,103.78 | 577,250 |
| 2023-11-29 | 1,271.00 | 1,287.00 | 1,236.00 | 1,261.00 | 1,069.85 | 673,124 |
| 2023-11-28 | 1,275.00 | 1,290.00 | 1,250.00 | 1,274.00 | 1,080.88 | 869,756 |
| 2023-11-27 | 1,352.00 | 1,352.00 | 1,281.00 | 1,290.00 | 1,094.45 | 1,286,042 |
| 2023-11-24 | 1,336.00 | 1,469.00 | 1,334.00 | 1,356.00 | 1,150.45 | 6,090,805 |
| 2023-11-23 | 1,511.00 | 1,634.00 | 1,325.00 | 1,330.00 | 1,128.39 | 18,637,474 |
| 2023-11-22 | 1,200.00 | 1,290.00 | 1,182.00 | 1,265.00 | 1,073.24 | 526,271 |
| 2023-11-21 | 1,204.00 | 1,218.00 | 1,201.00 | 1,202.00 | 1,019.79 | 129,907 |
| 2023-11-20 | 1,193.00 | 1,215.00 | 1,180.00 | 1,204.00 | 1,021.49 | 122,721 |
| 2023-11-17 | 1,234.00 | 1,234.00 | 1,176.00 | 1,193.00 | 1,012.16 | 243,691 |
| 2023-11-16 | 1,186.00 | 1,235.00 | 1,174.00 | 1,234.00 | 1,046.94 | 397,028 |
| 2023-11-15 | 1,152.00 | 1,204.00 | 1,152.00 | 1,185.00 | 1,005.37 | 355,252 |
| 2023-11-14 | 1,118.00 | 1,144.00 | 1,117.00 | 1,142.00 | 968.89 | 137,591 |
| 2023-11-13 | 1,138.00 | 1,147.00 | 1,113.00 | 1,117.00 | 947.68 | 169,401 |
| 2023-11-10 | 1,162.00 | 1,167.00 | 1,130.00 | 1,135.00 | 962.95 | 166,762 |
| 2023-11-09 | 1,170.00 | 1,194.00 | 1,163.00 | 1,175.00 | 996.88 | 231,990 |
| 2023-11-08 | 1,165.00 | 1,183.00 | 1,164.00 | 1,170.00 | 992.64 | 170,160 |
| 2023-11-07 | 1,215.00 | 1,218.00 | 1,160.00 | 1,165.00 | 988.40 | 244,618 |
| 2023-11-06 | 1,168.00 | 1,235.00 | 1,145.00 | 1,211.00 | 1,027.43 | 502,459 |
| 2023-11-03 | 1,116.00 | 1,143.00 | 1,112.00 | 1,142.00 | 968.89 | 345,171 |
| 2023-11-02 | 1,095.00 | 1,114.00 | 1,090.00 | 1,113.00 | 944.28 | 198,033 |
| 2023-11-01 | 1,083.00 | 1,110.00 | 1,080.00 | 1,082.00 | 917.98 | 97,482 |
| 2023-10-31 | 1,108.00 | 1,120.00 | 1,075.00 | 1,085.00 | 920.53 | 227,755 |
| 2023-10-30 | 1,103.00 | 1,128.00 | 1,093.00 | 1,105.00 | 937.50 | 174,614 |
| 2023-10-27 | 1,102.00 | 1,134.00 | 1,096.00 | 1,103.00 | 935.80 | 268,291 |
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.