Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 1,768.00 | 1,799.00 | 1,636.00 | 1,677.00 | 1,422.79 | 1,751,842 |
| 2023-07-25 | 1,781.00 | 1,830.00 | 1,772.00 | 1,781.00 | 1,511.02 | 761,835 |
| 2023-07-24 | 1,850.00 | 1,850.00 | 1,780.00 | 1,805.00 | 1,531.38 | 890,667 |
| 2023-07-21 | 1,877.00 | 1,888.00 | 1,849.00 | 1,855.00 | 1,573.80 | 635,862 |
| 2023-07-20 | 1,882.00 | 1,917.00 | 1,850.00 | 1,891.00 | 1,604.35 | 654,470 |
| 2023-07-19 | 1,911.00 | 1,925.00 | 1,869.00 | 1,885.00 | 1,599.26 | 833,134 |
| 2023-07-18 | 1,998.00 | 1,998.00 | 1,893.00 | 1,911.00 | 1,621.32 | 952,298 |
| 2023-07-17 | 1,966.00 | 1,984.00 | 1,849.00 | 1,955.00 | 1,658.65 | 858,743 |
| 2023-07-14 | 2,065.00 | 2,095.00 | 1,966.00 | 1,967.00 | 1,668.83 | 1,402,967 |
| 2023-07-13 | 2,065.00 | 2,125.00 | 2,050.00 | 2,060.00 | 1,747.73 | 708,146 |
| 2023-07-12 | 2,110.00 | 2,175.00 | 2,065.00 | 2,070.00 | 1,756.21 | 1,056,437 |
| 2023-07-11 | 2,075.00 | 2,125.00 | 2,060.00 | 2,100.00 | 1,781.67 | 737,644 |
| 2023-07-10 | 2,050.00 | 2,115.00 | 2,000.00 | 2,075.00 | 1,760.46 | 977,303 |
| 2023-07-07 | 2,025.00 | 2,065.00 | 2,000.00 | 2,050.00 | 1,739.25 | 871,494 |
| 2023-07-06 | 2,095.00 | 2,120.00 | 2,015.00 | 2,025.00 | 1,718.03 | 1,372,419 |
| 2023-07-05 | 2,140.00 | 2,145.00 | 2,065.00 | 2,100.00 | 1,781.67 | 1,071,335 |
| 2023-07-04 | 2,160.00 | 2,200.00 | 2,110.00 | 2,140.00 | 1,815.60 | 937,069 |
| 2023-07-03 | 2,160.00 | 2,220.00 | 2,140.00 | 2,160.00 | 1,832.57 | 861,927 |
| 2023-06-30 | 2,215.00 | 2,235.00 | 2,095.00 | 2,130.00 | 1,807.12 | 1,908,357 |
| 2023-06-29 | 2,220.00 | 2,285.00 | 2,180.00 | 2,285.00 | 1,938.62 | 2,000,650 |
| 2023-06-28 | 2,400.00 | 2,415.00 | 2,240.00 | 2,240.00 | 1,900.44 | 2,756,714 |
| 2023-06-27 | 2,360.00 | 2,540.00 | 2,280.00 | 2,400.00 | 2,036.19 | 7,051,419 |
| 2023-06-26 | 2,550.00 | 2,775.00 | 2,250.00 | 2,350.00 | 1,993.77 | 24,417,282 |
| 2023-06-23 | 2,340.00 | 2,490.00 | 2,340.00 | 2,490.00 | 2,112.55 | 2,606,039 |
| 2023-06-22 | 2,380.00 | 2,380.00 | 2,340.00 | 2,350.00 | 1,993.77 | 1,138,694 |
| 2023-06-21 | 2,395.00 | 2,395.00 | 2,325.00 | 2,330.00 | 1,976.80 | 2,129,405 |
| 2023-06-20 | 2,395.00 | 2,755.00 | 2,330.00 | 2,445.00 | 2,074.37 | 48,588,503 |
| 2023-06-19 | 2,240.00 | 2,400.00 | 2,220.00 | 2,325.00 | 1,972.56 | 5,499,365 |
| 2023-06-16 | 2,210.00 | 2,325.00 | 2,185.00 | 2,250.00 | 1,908.93 | 5,456,980 |
| 2023-06-15 | 2,280.00 | 2,285.00 | 2,160.00 | 2,205.00 | 1,870.75 | 3,571,611 |
| 2023-06-14 | 2,265.00 | 2,365.00 | 2,220.00 | 2,320.00 | 1,968.32 | 8,905,980 |
| 2023-06-13 | 2,215.00 | 2,315.00 | 2,185.00 | 2,260.00 | 1,917.41 | 6,851,396 |
| 2023-06-12 | 2,210.00 | 2,465.00 | 2,130.00 | 2,315.00 | 1,964.07 | 34,817,487 |
| 2023-06-09 | 2,255.00 | 2,330.00 | 2,180.00 | 2,225.00 | 1,887.72 | 9,818,077 |
| 2023-06-08 | 2,500.00 | 2,590.00 | 2,220.00 | 2,225.00 | 1,887.72 | 62,366,202 |
| 2023-06-07 | 1,700.00 | 2,210.00 | 1,698.00 | 2,210.00 | 1,874.99 | 6,826,623 |
| 2023-06-05 | 1,709.00 | 1,746.00 | 1,620.00 | 1,700.00 | 1,442.30 | 2,059,519 |
| 2023-06-02 | 1,465.00 | 1,800.00 | 1,462.00 | 1,729.00 | 1,466.90 | 10,959,755 |
| 2023-06-01 | 1,442.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,251.41 | 253,768 |
| 2023-05-31 | 1,420.00 | 1,456.00 | 1,420.00 | 1,441.00 | 1,222.56 | 276,690 |
| 2023-05-30 | 1,473.00 | 1,473.00 | 1,420.00 | 1,433.00 | 1,215.77 | 279,863 |
| 2023-05-26 | 1,465.00 | 1,480.00 | 1,436.00 | 1,452.00 | 1,231.89 | 358,899 |
| 2023-05-25 | 1,505.00 | 1,523.00 | 1,461.00 | 1,465.00 | 1,242.92 | 239,202 |
| 2023-05-24 | 1,495.00 | 1,532.00 | 1,489.00 | 1,501.00 | 1,273.47 | 296,184 |
| 2023-05-23 | 1,500.00 | 1,508.00 | 1,488.00 | 1,501.00 | 1,273.47 | 302,383 |
| 2023-05-22 | 1,477.00 | 1,504.00 | 1,442.00 | 1,497.00 | 1,270.07 | 577,420 |
| 2023-05-19 | 1,435.00 | 1,490.00 | 1,431.00 | 1,453.00 | 1,232.74 | 530,749 |
| 2023-05-18 | 1,419.00 | 1,465.00 | 1,400.00 | 1,431.00 | 1,214.08 | 374,273 |
| 2023-05-17 | 1,396.00 | 1,409.00 | 1,387.00 | 1,397.00 | 1,185.23 | 261,751 |
| 2023-05-16 | 1,400.00 | 1,448.00 | 1,388.00 | 1,396.00 | 1,184.38 | 469,314 |
| 2023-05-15 | 1,586.00 | 1,586.00 | 1,334.00 | 1,395.00 | 1,183.54 | 3,078,195 |
| 2023-05-12 | 1,595.00 | 1,595.00 | 1,577.00 | 1,592.00 | 1,350.67 | 311,827 |
| 2023-05-11 | 1,596.00 | 1,608.00 | 1,591.00 | 1,592.00 | 1,350.67 | 283,084 |
| 2023-05-10 | 1,604.00 | 1,604.00 | 1,587.00 | 1,596.00 | 1,354.07 | 202,957 |
| 2023-05-09 | 1,600.00 | 1,604.00 | 1,588.00 | 1,595.00 | 1,353.22 | 232,813 |
| 2023-05-08 | 1,600.00 | 1,603.00 | 1,591.00 | 1,600.00 | 1,357.46 | 173,366 |
| 2023-05-04 | 1,580.00 | 1,602.00 | 1,572.00 | 1,600.00 | 1,357.46 | 298,371 |
| 2023-05-03 | 1,600.00 | 1,606.00 | 1,576.00 | 1,580.00 | 1,340.49 | 294,181 |
| 2023-05-02 | 1,576.00 | 1,599.00 | 1,576.00 | 1,598.00 | 1,355.76 | 210,182 |
| 2023-04-28 | 1,615.00 | 1,615.00 | 1,582.00 | 1,584.00 | 1,343.88 | 378,909 |
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.