Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 1,756.00 | 1,777.00 | 1,748.00 | 1,760.00 | 1,493.21 | 271,355 |
| 2023-01-31 | 1,740.00 | 1,774.00 | 1,735.00 | 1,754.00 | 1,488.12 | 248,510 |
| 2023-01-30 | 1,778.00 | 1,795.00 | 1,740.00 | 1,749.00 | 1,483.87 | 270,623 |
| 2023-01-27 | 1,764.00 | 1,792.00 | 1,754.00 | 1,777.00 | 1,507.63 | 357,049 |
| 2023-01-26 | 1,713.00 | 1,769.00 | 1,709.00 | 1,753.00 | 1,487.27 | 413,425 |
| 2023-01-25 | 1,729.00 | 1,750.00 | 1,704.00 | 1,713.00 | 1,453.33 | 342,198 |
| 2023-01-20 | 1,710.00 | 1,745.00 | 1,690.00 | 1,725.00 | 1,463.51 | 349,509 |
| 2023-01-19 | 1,705.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,450.78 | 1,151,935 |
| 2023-01-18 | 1,720.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,433.82 | 390,372 |
| 2023-01-17 | 1,750.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,476.24 | 208,387 |
| 2023-01-16 | 1,760.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,480.48 | 235,512 |
| 2023-01-13 | 1,760.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,476.24 | 368,902 |
| 2023-01-12 | 1,745.00 | 1,825.00 | 1,740.00 | 1,755.00 | 1,488.96 | 1,666,068 |
| 2023-01-11 | 1,660.00 | 1,740.00 | 1,655.00 | 1,715.00 | 1,455.03 | 463,470 |
| 2023-01-10 | 1,660.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,399.88 | 328,445 |
| 2023-01-09 | 1,645.00 | 1,695.00 | 1,635.00 | 1,660.00 | 1,408.36 | 328,841 |
| 2023-01-06 | 1,580.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,374.43 | 128,967 |
| 2023-01-05 | 1,625.00 | 1,625.00 | 1,570.00 | 1,595.00 | 1,353.22 | 245,865 |
| 2023-01-04 | 1,565.00 | 1,625.00 | 1,565.00 | 1,610.00 | 1,365.94 | 172,731 |
| 2023-01-03 | 1,590.00 | 1,610.00 | 1,535.00 | 1,605.00 | 1,361.70 | 221,470 |
| 2023-01-02 | 1,625.00 | 1,655.00 | 1,580.00 | 1,590.00 | 1,348.98 | 173,176 |
| 2022-12-29 | 1,660.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,378.67 | 184,368 |
| 2022-12-28 | 1,665.00 | 1,715.00 | 1,650.00 | 1,665.00 | 1,412.61 | 209,223 |
| 2022-12-27 | 1,655.00 | 1,725.00 | 1,650.00 | 1,680.00 | 1,425.33 | 234,431 |
| 2022-12-26 | 1,635.00 | 1,675.00 | 1,620.00 | 1,670.00 | 1,416.85 | 246,690 |
| 2022-12-23 | 1,755.00 | 1,760.00 | 1,630.00 | 1,630.00 | 1,382.91 | 871,134 |
| 2022-12-22 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,501.69 | 179,386 |
| 2022-12-21 | 1,780.00 | 1,795.00 | 1,755.00 | 1,765.00 | 1,497.45 | 425,411 |
| 2022-12-20 | 1,800.00 | 1,805.00 | 1,765.00 | 1,805.00 | 1,531.38 | 518,039 |
| 2022-12-19 | 1,805.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,527.14 | 197,666 |
| 2022-12-16 | 1,810.00 | 1,830.00 | 1,790.00 | 1,805.00 | 1,531.38 | 229,145 |
| 2022-12-15 | 1,820.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,556.84 | 288,092 |
| 2022-12-14 | 1,835.00 | 1,845.00 | 1,820.00 | 1,830.00 | 1,552.59 | 342,904 |
| 2022-12-13 | 1,815.00 | 1,855.00 | 1,790.00 | 1,815.00 | 1,539.87 | 565,732 |
| 2022-12-12 | 1,780.00 | 1,885.00 | 1,780.00 | 1,810.00 | 1,535.63 | 1,008,485 |
| 2022-12-09 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,527.14 | 216,467 |
| 2022-12-08 | 1,815.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,531.38 | 251,226 |
| 2022-12-07 | 1,830.00 | 1,830.00 | 1,795.00 | 1,815.00 | 1,539.87 | 206,142 |
| 2022-12-06 | 1,810.00 | 1,860.00 | 1,805.00 | 1,835.00 | 1,556.84 | 318,506 |
| 2022-12-05 | 1,870.00 | 1,870.00 | 1,815.00 | 1,825.00 | 1,548.35 | 525,972 |
| 2022-12-02 | 1,805.00 | 1,900.00 | 1,775.00 | 1,840.00 | 1,561.08 | 2,270,500 |
| 2022-12-01 | 1,830.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,531.38 | 799,306 |
| 2022-11-30 | 1,900.00 | 1,910.00 | 1,795.00 | 1,795.00 | 1,522.90 | 1,059,096 |
| 2022-11-29 | 1,890.00 | 1,890.00 | 1,855.00 | 1,890.00 | 1,603.50 | 216,533 |
| 2022-11-28 | 1,940.00 | 1,945.00 | 1,875.00 | 1,875.00 | 1,590.77 | 296,289 |
| 2022-11-25 | 1,975.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,645.92 | 153,191 |
| 2022-11-24 | 1,935.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,671.37 | 273,599 |
| 2022-11-23 | 1,950.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,641.68 | 223,594 |
| 2022-11-22 | 1,945.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,654.40 | 202,015 |
| 2022-11-21 | 2,000.00 | 2,000.00 | 1,925.00 | 1,940.00 | 1,645.92 | 294,244 |
| 2022-11-18 | 2,025.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,692.58 | 246,856 |
| 2022-11-17 | 2,080.00 | 2,080.00 | 2,005.00 | 2,025.00 | 1,718.03 | 301,575 |
| 2022-11-16 | 2,030.00 | 2,080.00 | 1,990.00 | 2,065.00 | 1,751.97 | 527,072 |
| 2022-11-15 | 2,020.00 | 2,040.00 | 2,000.00 | 2,025.00 | 1,718.03 | 386,135 |
| 2022-11-14 | 2,035.00 | 2,120.00 | 2,025.00 | 2,030.00 | 1,722.28 | 455,191 |
| 2022-11-11 | 2,075.00 | 2,080.00 | 2,010.00 | 2,020.00 | 1,713.79 | 636,484 |
| 2022-11-10 | 1,975.00 | 2,165.00 | 1,940.00 | 2,010.00 | 1,705.31 | 1,876,689 |
| 2022-11-09 | 1,950.00 | 2,035.00 | 1,950.00 | 1,995.00 | 1,692.58 | 782,708 |
| 2022-11-08 | 1,925.00 | 2,015.00 | 1,905.00 | 1,935.00 | 1,641.68 | 657,791 |
| 2022-11-07 | 1,950.00 | 1,970.00 | 1,910.00 | 1,915.00 | 1,624.71 | 291,599 |
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.