See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 018000.KQ stock page

Unison Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-052,460.002,580.002,455.002,565.002,176.181,059,603
2022-08-042,510.002,510.002,450.002,450.002,078.61644,680
2022-08-032,495.002,555.002,465.002,510.002,129.51586,979
2022-08-022,580.002,580.002,465.002,495.002,116.79835,257
2022-08-012,535.002,635.002,515.002,560.002,171.941,726,533
2022-07-292,485.002,645.002,475.002,515.002,133.764,458,553
2022-07-282,345.002,420.002,345.002,410.002,044.671,427,228
2022-07-272,315.002,335.002,300.002,310.001,959.83251,529
2022-07-262,320.002,345.002,300.002,310.001,959.83263,044
2022-07-252,280.002,320.002,280.002,320.001,968.32215,915
2022-07-222,380.002,380.002,300.002,300.001,951.35496,057
2022-07-212,410.002,445.002,355.002,375.002,014.98658,266
2022-07-202,390.002,400.002,340.002,380.002,019.22541,265
2022-07-192,335.002,375.002,305.002,350.001,993.77430,918
2022-07-182,220.002,330.002,215.002,330.001,976.80533,533
2022-07-152,230.002,260.002,180.002,210.001,874.99491,728
2022-07-142,240.002,270.002,185.002,250.001,908.93380,972
2022-07-132,260.002,270.002,175.002,250.001,908.93545,009
2022-07-122,315.002,345.002,235.002,260.001,917.41727,175
2022-07-112,370.002,390.002,330.002,355.001,998.01349,559
2022-07-082,405.002,435.002,370.002,370.002,010.74506,782
2022-07-072,375.002,385.002,305.002,360.002,002.25636,095
2022-07-062,485.002,490.002,340.002,360.002,002.25987,742
2022-07-052,470.002,520.002,380.002,510.002,129.51714,293
2022-07-042,650.002,650.002,400.002,455.002,082.851,147,482
2022-07-012,745.002,750.002,550.002,630.002,231.321,512,774
2022-06-302,720.002,850.002,655.002,715.002,303.443,041,490
2022-06-292,635.002,885.002,620.002,715.002,303.447,682,536
2022-06-282,445.002,785.002,445.002,680.002,273.7410,985,467
2022-06-272,410.002,480.002,410.002,440.002,070.13767,729
2022-06-242,345.002,430.002,260.002,400.002,036.191,176,461
2022-06-232,495.002,560.002,330.002,340.001,985.282,152,949
2022-06-222,710.002,785.002,480.002,495.002,116.791,735,592
2022-06-212,655.002,775.002,615.002,715.002,303.441,800,652
2022-06-202,855.002,990.002,630.002,655.002,252.532,405,168
2022-06-172,805.002,850.002,730.002,845.002,413.731,688,004
2022-06-163,045.003,080.002,885.002,905.002,464.643,702,443
2022-06-153,120.003,125.002,890.002,935.002,490.093,945,134
2022-06-142,865.003,050.002,805.003,045.002,583.423,880,148
2022-06-132,910.003,145.002,860.002,950.002,502.828,052,462
2022-06-102,850.003,100.002,805.003,005.002,549.4817,036,943
2022-06-092,990.003,060.002,745.002,850.002,417.9713,747,964
2022-06-083,300.003,340.002,845.002,900.002,460.4027,421,484
2022-06-072,685.002,850.002,615.002,850.002,417.975,530,629
2022-06-032,630.002,695.002,595.002,685.002,277.993,225,544
2022-06-022,640.002,810.002,570.002,620.002,222.848,040,355
2022-05-312,300.002,780.002,245.002,610.002,214.3620,823,510
2022-05-302,240.002,280.002,215.002,260.001,917.41760,832
2022-05-272,180.002,260.002,165.002,180.001,849.54961,089
2022-05-262,160.002,280.002,120.002,220.001,883.481,735,597
2022-05-252,115.002,165.002,110.002,155.001,828.33687,513
2022-05-242,195.002,195.002,085.002,090.001,773.18750,518
2022-05-232,185.002,200.002,150.002,185.001,853.78515,406
2022-05-202,055.002,200.002,055.002,190.001,858.021,758,178
2022-05-192,035.002,095.002,020.002,050.001,739.25832,224
2022-05-182,125.002,155.002,080.002,090.001,773.18548,871
2022-05-172,110.002,150.002,100.002,125.001,802.88361,078
2022-05-162,150.002,200.002,115.002,135.001,811.36504,487
2022-05-132,085.002,145.002,055.002,140.001,815.60503,482
2022-05-122,105.002,145.002,050.002,055.001,743.49746,036
← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.