Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 1,970.00 | 2,020.00 | 1,935.00 | 1,945.00 | 1,650.16 | 651,189 |
| 2022-11-03 | 1,870.00 | 1,940.00 | 1,865.00 | 1,930.00 | 1,637.44 | 217,734 |
| 2022-11-02 | 1,930.00 | 1,960.00 | 1,895.00 | 1,910.00 | 1,620.47 | 404,032 |
| 2022-11-01 | 1,850.00 | 1,935.00 | 1,850.00 | 1,930.00 | 1,637.44 | 431,492 |
| 2022-10-31 | 1,870.00 | 1,875.00 | 1,840.00 | 1,860.00 | 1,578.05 | 158,267 |
| 2022-10-28 | 1,835.00 | 1,890.00 | 1,835.00 | 1,850.00 | 1,569.56 | 249,297 |
| 2022-10-27 | 1,860.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,586.53 | 235,259 |
| 2022-10-26 | 1,850.00 | 1,890.00 | 1,830.00 | 1,835.00 | 1,556.84 | 257,662 |
| 2022-10-25 | 1,900.00 | 2,085.00 | 1,830.00 | 1,840.00 | 1,561.08 | 2,548,345 |
| 2022-10-24 | 1,830.00 | 1,855.00 | 1,800.00 | 1,810.00 | 1,535.63 | 412,909 |
| 2022-10-21 | 1,835.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,510.17 | 460,782 |
| 2022-10-20 | 1,860.00 | 1,890.00 | 1,830.00 | 1,860.00 | 1,578.05 | 242,837 |
| 2022-10-19 | 1,880.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,569.56 | 267,284 |
| 2022-10-18 | 1,875.00 | 1,885.00 | 1,845.00 | 1,860.00 | 1,578.05 | 234,715 |
| 2022-10-17 | 1,790.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,561.08 | 234,426 |
| 2022-10-14 | 1,820.00 | 1,860.00 | 1,810.00 | 1,835.00 | 1,556.84 | 386,784 |
| 2022-10-13 | 1,900.00 | 1,910.00 | 1,785.00 | 1,790.00 | 1,518.66 | 501,006 |
| 2022-10-12 | 1,975.00 | 1,985.00 | 1,880.00 | 1,910.00 | 1,620.47 | 437,894 |
| 2022-10-11 | 2,050.00 | 2,070.00 | 1,945.00 | 1,975.00 | 1,675.61 | 472,079 |
| 2022-10-07 | 2,065.00 | 2,150.00 | 2,030.00 | 2,100.00 | 1,781.67 | 656,999 |
| 2022-10-06 | 1,985.00 | 2,125.00 | 1,985.00 | 2,100.00 | 1,781.67 | 496,702 |
| 2022-10-05 | 2,025.00 | 2,125.00 | 1,945.00 | 1,975.00 | 1,675.61 | 635,454 |
| 2022-10-04 | 1,985.00 | 2,020.00 | 1,955.00 | 2,015.00 | 1,709.55 | 336,215 |
| 2022-09-30 | 1,905.00 | 1,985.00 | 1,880.00 | 1,945.00 | 1,650.16 | 370,382 |
| 2022-09-29 | 2,010.00 | 2,060.00 | 1,950.00 | 1,970.00 | 1,671.37 | 367,201 |
| 2022-09-28 | 2,085.00 | 2,110.00 | 1,950.00 | 1,985.00 | 1,684.10 | 603,598 |
| 2022-09-27 | 2,090.00 | 2,140.00 | 2,035.00 | 2,085.00 | 1,768.94 | 501,332 |
| 2022-09-26 | 2,195.00 | 2,240.00 | 2,105.00 | 2,105.00 | 1,785.91 | 610,695 |
| 2022-09-23 | 2,360.00 | 2,360.00 | 2,250.00 | 2,255.00 | 1,913.17 | 359,693 |
| 2022-09-22 | 2,295.00 | 2,365.00 | 2,255.00 | 2,350.00 | 1,993.77 | 415,266 |
| 2022-09-21 | 2,380.00 | 2,380.00 | 2,300.00 | 2,320.00 | 1,968.32 | 320,634 |
| 2022-09-20 | 2,335.00 | 2,385.00 | 2,335.00 | 2,370.00 | 2,010.74 | 367,281 |
| 2022-09-19 | 2,410.00 | 2,425.00 | 2,275.00 | 2,310.00 | 1,959.83 | 838,843 |
| 2022-09-16 | 2,470.00 | 2,500.00 | 2,415.00 | 2,415.00 | 2,048.92 | 303,883 |
| 2022-09-15 | 2,455.00 | 2,545.00 | 2,455.00 | 2,470.00 | 2,095.58 | 325,446 |
| 2022-09-14 | 2,380.00 | 2,480.00 | 2,370.00 | 2,455.00 | 2,082.85 | 428,203 |
| 2022-09-13 | 2,475.00 | 2,485.00 | 2,405.00 | 2,460.00 | 2,087.09 | 518,828 |
| 2022-09-08 | 2,495.00 | 2,530.00 | 2,445.00 | 2,455.00 | 2,082.85 | 503,248 |
| 2022-09-07 | 2,590.00 | 2,590.00 | 2,430.00 | 2,470.00 | 2,095.58 | 740,541 |
| 2022-09-06 | 2,500.00 | 2,625.00 | 2,500.00 | 2,590.00 | 2,197.39 | 519,939 |
| 2022-09-05 | 2,570.00 | 2,600.00 | 2,500.00 | 2,515.00 | 2,133.76 | 486,321 |
| 2022-09-02 | 2,610.00 | 2,660.00 | 2,550.00 | 2,570.00 | 2,180.42 | 764,328 |
| 2022-09-01 | 2,720.00 | 2,785.00 | 2,565.00 | 2,600.00 | 2,205.87 | 1,055,151 |
| 2022-08-31 | 2,725.00 | 2,830.00 | 2,710.00 | 2,725.00 | 2,311.92 | 1,173,032 |
| 2022-08-30 | 2,795.00 | 2,810.00 | 2,700.00 | 2,715.00 | 2,303.44 | 774,553 |
| 2022-08-29 | 2,580.00 | 2,795.00 | 2,580.00 | 2,770.00 | 2,350.10 | 1,076,570 |
| 2022-08-26 | 2,795.00 | 2,820.00 | 2,735.00 | 2,745.00 | 2,328.89 | 1,250,164 |
| 2022-08-25 | 2,870.00 | 2,875.00 | 2,745.00 | 2,785.00 | 2,362.83 | 2,419,298 |
| 2022-08-24 | 2,730.00 | 2,840.00 | 2,695.00 | 2,840.00 | 2,409.49 | 2,414,279 |
| 2022-08-23 | 2,545.00 | 2,745.00 | 2,535.00 | 2,725.00 | 2,311.92 | 1,708,560 |
| 2022-08-22 | 2,620.00 | 2,670.00 | 2,565.00 | 2,565.00 | 2,176.18 | 635,841 |
| 2022-08-19 | 2,740.00 | 2,810.00 | 2,660.00 | 2,660.00 | 2,256.78 | 1,173,926 |
| 2022-08-18 | 2,665.00 | 2,770.00 | 2,630.00 | 2,735.00 | 2,320.41 | 964,853 |
| 2022-08-17 | 2,700.00 | 2,720.00 | 2,615.00 | 2,665.00 | 2,261.02 | 755,151 |
| 2022-08-16 | 2,755.00 | 2,775.00 | 2,690.00 | 2,705.00 | 2,294.96 | 939,674 |
| 2022-08-12 | 2,825.00 | 2,825.00 | 2,745.00 | 2,755.00 | 2,337.38 | 1,532,306 |
| 2022-08-11 | 2,830.00 | 2,840.00 | 2,725.00 | 2,825.00 | 2,396.76 | 2,308,545 |
| 2022-08-10 | 2,740.00 | 2,800.00 | 2,720.00 | 2,760.00 | 2,341.62 | 1,977,334 |
| 2022-08-09 | 2,725.00 | 2,775.00 | 2,680.00 | 2,710.00 | 2,299.20 | 1,622,051 |
| 2022-08-08 | 2,650.00 | 2,790.00 | 2,565.00 | 2,715.00 | 2,303.44 | 6,105,110 |
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.