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%WTI98.27▼ 5.20%
← 018000.KQ stock page

Unison Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-112,175.002,175.002,070.002,165.001,836.81553,159
2022-05-102,135.002,160.002,060.002,145.001,819.84794,145
2022-05-092,200.002,245.002,175.002,175.001,845.30487,098
2022-05-062,230.002,245.002,195.002,210.001,874.99619,411
2022-05-042,315.002,320.002,245.002,250.001,908.93715,730
2022-05-032,315.002,345.002,295.002,305.001,955.59502,585
2022-05-022,300.002,350.002,300.002,310.001,959.83440,317
2022-04-292,325.002,365.002,315.002,360.002,002.25461,421
2022-04-282,350.002,355.002,290.002,305.001,955.59660,222
2022-04-272,360.002,375.002,320.002,335.001,981.04522,969
2022-04-262,400.002,420.002,355.002,415.002,048.92540,320
2022-04-252,505.002,505.002,375.002,375.002,014.981,184,066
2022-04-222,575.002,605.002,535.002,540.002,154.974,802,937
2022-04-212,550.002,635.002,525.002,635.002,235.571,809,330
2022-04-202,600.002,605.002,530.002,555.002,167.69671,958
2022-04-192,530.002,600.002,530.002,600.002,205.871,061,820
2022-04-182,490.002,615.002,480.002,510.002,129.511,768,136
2022-04-152,600.002,610.002,525.002,535.002,150.72503,965
2022-04-142,620.002,645.002,565.002,615.002,218.60421,424
2022-04-132,630.002,630.002,550.002,620.002,222.84678,738
2022-04-122,570.002,630.002,540.002,630.002,231.32908,034
2022-04-112,485.002,605.002,485.002,590.002,197.39913,535
2022-04-082,485.002,535.002,440.002,535.002,150.72879,766
2022-04-072,605.002,605.002,465.002,480.002,104.061,289,081
2022-04-062,705.002,705.002,610.002,615.002,218.601,075,445
2022-04-052,755.002,770.002,715.002,720.002,307.68803,117
2022-04-042,810.002,820.002,735.002,745.002,328.891,077,618
2022-04-012,820.002,855.002,785.002,830.002,401.01707,159
2022-03-312,790.002,900.002,790.002,860.002,426.461,809,310
2022-03-302,770.002,835.002,725.002,835.002,405.251,900,997
2022-03-292,740.002,795.002,740.002,780.002,358.59651,910
2022-03-282,750.002,805.002,735.002,740.002,324.65834,867
2022-03-252,900.002,900.002,765.002,770.002,350.101,684,154
2022-03-242,725.002,865.002,705.002,865.002,430.702,186,529
2022-03-232,665.002,785.002,655.002,725.002,311.921,753,771
2022-03-222,660.002,680.002,635.002,650.002,248.29466,398
2022-03-212,685.002,730.002,650.002,665.002,261.02501,366
2022-03-182,700.002,720.002,620.002,680.002,273.74712,127
2022-03-172,685.002,720.002,660.002,690.002,282.23570,097
2022-03-162,600.002,665.002,580.002,665.002,261.02658,379
2022-03-152,630.002,630.002,540.002,550.002,163.45573,108
2022-03-142,660.002,740.002,630.002,635.002,235.57662,983
2022-03-112,750.002,750.002,650.002,710.002,299.20882,155
2022-03-102,650.002,745.002,640.002,740.002,324.651,486,987
2022-03-082,810.002,820.002,630.002,650.002,248.291,530,675
2022-03-072,820.002,885.002,765.002,770.002,350.102,730,681
2022-03-042,825.002,885.002,730.002,750.002,333.133,103,252
2022-03-032,755.002,785.002,680.002,770.002,350.101,325,487
2022-03-022,715.002,870.002,680.002,755.002,337.385,895,838
2022-02-282,620.002,685.002,595.002,630.002,231.321,917,343
2022-02-252,380.002,830.002,375.002,630.002,231.3211,786,462
2022-02-242,370.002,405.002,300.002,320.001,968.32757,865
2022-02-232,345.002,470.002,340.002,435.002,065.881,063,753
2022-02-222,345.002,385.002,325.002,335.001,981.04429,070
2022-02-212,385.002,405.002,330.002,405.002,040.43244,984
2022-02-182,325.002,410.002,325.002,395.002,031.95385,084
2022-02-172,410.002,445.002,350.002,380.002,019.22543,387
2022-02-162,325.002,415.002,310.002,415.002,048.92674,810
2022-02-152,240.002,300.002,225.002,260.001,917.41420,939
2022-02-142,285.002,290.002,190.002,245.001,904.69712,410
← NewerPage 19 of 21 · 1,218 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.