Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 1,137.00 | 1,144.00 | 1,109.00 | 1,112.00 | 943.43 | 397,623 |
| 2023-10-25 | 1,171.00 | 1,188.00 | 1,158.00 | 1,158.00 | 982.46 | 221,046 |
| 2023-10-24 | 1,148.00 | 1,183.00 | 1,121.00 | 1,177.00 | 998.58 | 309,847 |
| 2023-10-23 | 1,133.00 | 1,189.00 | 1,133.00 | 1,151.00 | 976.52 | 261,968 |
| 2023-10-20 | 1,225.00 | 1,235.00 | 1,133.00 | 1,170.00 | 992.64 | 450,780 |
| 2023-10-19 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,039.30 | 294,227 |
| 2023-10-18 | 1,286.00 | 1,294.00 | 1,260.00 | 1,273.00 | 1,080.03 | 235,390 |
| 2023-10-17 | 1,284.00 | 1,324.00 | 1,284.00 | 1,286.00 | 1,091.06 | 290,830 |
| 2023-10-16 | 1,289.00 | 1,311.00 | 1,261.00 | 1,296.00 | 1,099.54 | 301,151 |
| 2023-10-13 | 1,307.00 | 1,313.00 | 1,260.00 | 1,285.00 | 1,090.21 | 339,201 |
| 2023-10-12 | 1,288.00 | 1,335.00 | 1,288.00 | 1,314.00 | 1,114.81 | 254,244 |
| 2023-10-11 | 1,249.00 | 1,304.00 | 1,248.00 | 1,275.00 | 1,081.73 | 342,457 |
| 2023-10-10 | 1,271.00 | 1,321.00 | 1,210.00 | 1,234.00 | 1,046.94 | 588,266 |
| 2023-10-06 | 1,240.00 | 1,297.00 | 1,222.00 | 1,281.00 | 1,086.82 | 222,833 |
| 2023-10-05 | 1,275.00 | 1,299.00 | 1,254.00 | 1,254.00 | 1,063.91 | 347,239 |
| 2023-10-04 | 1,362.00 | 1,364.00 | 1,271.00 | 1,275.00 | 1,081.73 | 536,332 |
| 2023-09-27 | 1,334.00 | 1,363.00 | 1,334.00 | 1,362.00 | 1,155.54 | 283,751 |
| 2023-09-26 | 1,353.00 | 1,380.00 | 1,340.00 | 1,361.00 | 1,154.69 | 359,600 |
| 2023-09-25 | 1,391.00 | 1,404.00 | 1,367.00 | 1,370.00 | 1,162.32 | 403,005 |
| 2023-09-22 | 1,410.00 | 1,433.00 | 1,390.00 | 1,408.00 | 1,194.56 | 521,245 |
| 2023-09-21 | 1,453.00 | 1,490.00 | 1,417.00 | 1,431.00 | 1,214.08 | 455,597 |
| 2023-09-20 | 1,482.00 | 1,500.00 | 1,470.00 | 1,472.00 | 1,248.86 | 253,016 |
| 2023-09-19 | 1,510.00 | 1,519.00 | 1,492.00 | 1,493.00 | 1,266.68 | 231,312 |
| 2023-09-18 | 1,540.00 | 1,541.00 | 1,504.00 | 1,504.00 | 1,276.01 | 246,340 |
| 2023-09-15 | 1,489.00 | 1,577.00 | 1,481.00 | 1,550.00 | 1,315.04 | 659,686 |
| 2023-09-14 | 1,463.00 | 1,489.00 | 1,463.00 | 1,477.00 | 1,253.10 | 279,746 |
| 2023-09-13 | 1,510.00 | 1,511.00 | 1,466.00 | 1,467.00 | 1,244.62 | 413,866 |
| 2023-09-12 | 1,497.00 | 1,514.00 | 1,497.00 | 1,506.00 | 1,277.71 | 271,329 |
| 2023-09-11 | 1,518.00 | 1,518.00 | 1,500.00 | 1,506.00 | 1,277.71 | 320,136 |
| 2023-09-08 | 1,511.00 | 1,522.00 | 1,503.00 | 1,506.00 | 1,277.71 | 178,964 |
| 2023-09-07 | 1,546.00 | 1,550.00 | 1,502.00 | 1,510.00 | 1,281.10 | 430,538 |
| 2023-09-06 | 1,541.00 | 1,558.00 | 1,540.00 | 1,546.00 | 1,311.65 | 180,487 |
| 2023-09-05 | 1,583.00 | 1,583.00 | 1,536.00 | 1,546.00 | 1,311.65 | 249,069 |
| 2023-09-04 | 1,577.00 | 1,590.00 | 1,560.00 | 1,563.00 | 1,326.07 | 256,737 |
| 2023-09-01 | 1,581.00 | 1,615.00 | 1,553.00 | 1,577.00 | 1,337.95 | 413,881 |
| 2023-08-31 | 1,625.00 | 1,627.00 | 1,581.00 | 1,592.00 | 1,350.67 | 435,156 |
| 2023-08-30 | 1,631.00 | 1,642.00 | 1,602.00 | 1,620.00 | 1,374.43 | 343,398 |
| 2023-08-29 | 1,628.00 | 1,666.00 | 1,600.00 | 1,631.00 | 1,383.76 | 453,447 |
| 2023-08-28 | 1,560.00 | 1,669.00 | 1,560.00 | 1,630.00 | 1,382.91 | 803,703 |
| 2023-08-25 | 1,520.00 | 1,759.00 | 1,518.00 | 1,560.00 | 1,323.52 | 2,348,069 |
| 2023-08-24 | 1,550.00 | 1,572.00 | 1,536.00 | 1,544.00 | 1,309.95 | 352,481 |
| 2023-08-23 | 1,488.00 | 1,559.00 | 1,488.00 | 1,532.00 | 1,299.77 | 574,381 |
| 2023-08-22 | 1,528.00 | 1,536.00 | 1,490.00 | 1,499.00 | 1,271.77 | 811,567 |
| 2023-08-21 | 1,541.00 | 1,558.00 | 1,517.00 | 1,536.00 | 1,303.16 | 384,772 |
| 2023-08-18 | 1,580.00 | 1,580.00 | 1,540.00 | 1,552.00 | 1,316.74 | 331,570 |
| 2023-08-17 | 1,598.00 | 1,600.00 | 1,517.00 | 1,581.00 | 1,341.34 | 702,036 |
| 2023-08-16 | 1,627.00 | 1,631.00 | 1,570.00 | 1,580.00 | 1,340.49 | 664,230 |
| 2023-08-14 | 1,691.00 | 1,691.00 | 1,621.00 | 1,627.00 | 1,380.37 | 618,471 |
| 2023-08-11 | 1,642.00 | 1,695.00 | 1,642.00 | 1,692.00 | 1,435.51 | 460,463 |
| 2023-08-10 | 1,660.00 | 1,688.00 | 1,645.00 | 1,662.00 | 1,410.06 | 435,721 |
| 2023-08-09 | 1,610.00 | 1,671.00 | 1,607.00 | 1,661.00 | 1,409.21 | 410,120 |
| 2023-08-08 | 1,680.00 | 1,694.00 | 1,637.00 | 1,640.00 | 1,391.40 | 666,644 |
| 2023-08-07 | 1,707.00 | 1,718.00 | 1,655.00 | 1,690.00 | 1,433.82 | 641,365 |
| 2023-08-04 | 1,698.00 | 1,770.00 | 1,646.00 | 1,700.00 | 1,442.30 | 1,016,934 |
| 2023-08-03 | 1,715.00 | 1,718.00 | 1,663.00 | 1,686.00 | 1,430.42 | 747,786 |
| 2023-08-02 | 1,718.00 | 1,764.00 | 1,702.00 | 1,718.00 | 1,457.57 | 1,163,490 |
| 2023-08-01 | 1,710.00 | 1,735.00 | 1,695.00 | 1,718.00 | 1,457.57 | 763,037 |
| 2023-07-31 | 1,668.00 | 1,722.00 | 1,636.00 | 1,710.00 | 1,450.78 | 1,210,810 |
| 2023-07-28 | 1,624.00 | 1,695.00 | 1,624.00 | 1,685.00 | 1,429.57 | 1,640,233 |
| 2023-07-27 | 1,577.00 | 1,665.00 | 1,577.00 | 1,624.00 | 1,377.82 | 3,695,415 |
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.