Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 894.00 | 905.00 | 854.00 | 870.00 | 870.00 | 1,423,306 |
| 2026-07-13 | 929.00 | 961.00 | 885.00 | 894.00 | 894.00 | 1,922,638 |
| 2026-07-10 | 890.00 | 935.00 | 871.00 | 930.00 | 930.00 | 1,165,467 |
| 2026-07-09 | 859.00 | 896.00 | 854.00 | 861.00 | 861.00 | 1,151,363 |
| 2026-07-08 | 900.00 | 907.00 | 850.00 | 853.00 | 853.00 | 2,540,868 |
| 2026-07-07 | 905.00 | 969.00 | 888.00 | 900.00 | 900.00 | 2,098,868 |
| 2026-07-06 | 985.00 | 985.00 | 917.00 | 925.00 | 925.00 | 1,739,842 |
| 2026-07-03 | 1,002.00 | 1,050.00 | 941.00 | 965.00 | 965.00 | 2,754,269 |
| 2026-07-02 | 1,062.00 | 1,085.00 | 980.00 | 1,000.00 | 1,000.00 | 3,762,941 |
| 2026-07-01 | 1,134.00 | 1,250.00 | 1,051.00 | 1,062.00 | 1,062.00 | 9,764,512 |
| 2026-06-30 | 1,093.00 | 1,244.00 | 1,014.00 | 1,137.00 | 1,137.00 | 16,756,309 |
| 2026-06-29 | 979.00 | 1,057.00 | 975.00 | 1,004.00 | 1,004.00 | 5,437,220 |
| 2026-06-26 | 925.00 | 982.00 | 912.00 | 926.00 | 926.00 | 3,467,425 |
| 2026-06-25 | 935.00 | 990.00 | 916.00 | 924.00 | 924.00 | 2,361,942 |
| 2026-06-24 | 905.00 | 960.00 | 897.00 | 906.00 | 906.00 | 1,953,829 |
| 2026-06-23 | 970.00 | 988.00 | 900.00 | 903.00 | 903.00 | 2,047,612 |
| 2026-06-22 | 992.00 | 1,020.00 | 959.00 | 975.00 | 975.00 | 1,879,337 |
| 2026-06-19 | 1,010.00 | 1,028.00 | 950.00 | 999.00 | 999.00 | 2,912,779 |
| 2026-06-18 | 1,087.00 | 1,088.00 | 995.00 | 1,010.00 | 1,010.00 | 3,636,669 |
| 2026-06-17 | 981.00 | 1,148.00 | 965.00 | 1,083.00 | 1,083.00 | 15,574,810 |
| 2026-06-16 | 932.00 | 1,174.00 | 909.00 | 973.00 | 973.00 | 28,221,900 |
| 2026-06-15 | 950.00 | 975.00 | 902.00 | 930.00 | 930.00 | 2,059,838 |
| 2026-06-12 | 901.00 | 950.00 | 888.00 | 950.00 | 950.00 | 1,589,542 |
| 2026-06-11 | 896.00 | 912.00 | 876.00 | 894.00 | 894.00 | 1,100,793 |
| 2026-06-10 | 953.00 | 1,096.00 | 873.00 | 896.00 | 896.00 | 6,428,369 |
| 2026-06-09 | 886.00 | 922.00 | 880.00 | 888.00 | 888.00 | 1,388,127 |
| 2026-06-08 | 900.00 | 935.00 | 868.00 | 885.00 | 885.00 | 1,778,973 |
| 2026-06-05 | 929.00 | 963.00 | 912.00 | 923.00 | 923.00 | 1,290,209 |
| 2026-06-04 | 916.00 | 970.00 | 916.00 | 928.00 | 928.00 | 1,054,806 |
| 2026-06-02 | 951.00 | 951.00 | 910.00 | 926.00 | 926.00 | 1,713,677 |
| 2026-06-01 | 1,013.00 | 1,024.00 | 951.00 | 951.00 | 951.00 | 2,369,250 |
| 2026-05-29 | 1,006.00 | 1,025.00 | 960.00 | 1,013.00 | 1,013.00 | 2,254,160 |
| 2026-05-28 | 1,076.00 | 1,114.00 | 990.00 | 997.00 | 997.00 | 2,673,863 |
| 2026-05-27 | 1,000.00 | 1,224.00 | 965.00 | 1,065.00 | 1,065.00 | 8,461,135 |
| 2026-05-26 | 1,020.00 | 1,034.00 | 994.00 | 1,000.00 | 1,000.00 | 1,498,310 |
| 2026-05-22 | 979.00 | 1,037.00 | 979.00 | 1,017.00 | 1,017.00 | 2,268,472 |
| 2026-05-21 | 969.00 | 988.00 | 940.00 | 969.00 | 969.00 | 3,169,805 |
| 2026-05-20 | 979.00 | 979.00 | 908.00 | 949.00 | 949.00 | 2,702,048 |
| 2026-05-19 | 1,000.00 | 1,025.00 | 963.00 | 979.00 | 979.00 | 3,466,337 |
| 2026-05-18 | 1,001.00 | 1,018.00 | 985.00 | 997.00 | 997.00 | 3,332,882 |
| 2026-05-15 | 1,100.00 | 1,111.00 | 1,020.00 | 1,025.00 | 1,025.00 | 2,730,046 |
| 2026-05-14 | 1,070.00 | 1,155.00 | 1,068.00 | 1,099.00 | 1,099.00 | 1,879,680 |
| 2026-05-13 | 1,135.00 | 1,147.00 | 1,064.00 | 1,071.00 | 1,071.00 | 2,828,851 |
| 2026-05-12 | 1,150.00 | 1,163.00 | 1,100.00 | 1,116.00 | 1,116.00 | 2,680,526 |
| 2026-05-11 | 1,203.00 | 1,204.00 | 1,145.00 | 1,150.00 | 1,150.00 | 2,597,874 |
| 2026-05-08 | 1,180.00 | 1,209.00 | 1,137.00 | 1,203.00 | 1,203.00 | 4,038,451 |
| 2026-05-07 | 1,254.00 | 1,254.00 | 1,175.00 | 1,180.00 | 1,180.00 | 4,832,075 |
| 2026-05-06 | 1,300.00 | 1,317.00 | 1,234.00 | 1,254.00 | 1,254.00 | 4,671,197 |
| 2026-05-04 | 1,340.00 | 1,344.00 | 1,289.00 | 1,309.00 | 1,309.00 | 3,270,584 |
| 2026-04-30 | 1,367.00 | 1,403.00 | 1,320.00 | 1,349.00 | 1,349.00 | 2,602,260 |
| 2026-04-29 | 1,347.00 | 1,417.00 | 1,347.00 | 1,364.00 | 1,364.00 | 3,030,672 |
| 2026-04-28 | 1,331.00 | 1,365.00 | 1,308.00 | 1,346.00 | 1,346.00 | 1,967,559 |
| 2026-04-27 | 1,386.00 | 1,386.00 | 1,317.00 | 1,339.00 | 1,339.00 | 3,407,506 |
| 2026-04-24 | 1,360.00 | 1,443.00 | 1,354.00 | 1,386.00 | 1,386.00 | 5,113,611 |
| 2026-04-23 | 1,375.00 | 1,379.00 | 1,309.00 | 1,360.00 | 1,360.00 | 2,365,262 |
| 2026-04-22 | 1,324.00 | 1,410.00 | 1,319.00 | 1,367.00 | 1,367.00 | 5,112,499 |
| 2026-04-21 | 1,305.00 | 1,348.00 | 1,283.00 | 1,324.00 | 1,324.00 | 2,475,335 |
| 2026-04-20 | 1,292.00 | 1,326.00 | 1,277.00 | 1,302.00 | 1,302.00 | 2,025,392 |
| 2026-04-17 | 1,302.00 | 1,312.00 | 1,258.00 | 1,292.00 | 1,292.00 | 3,056,177 |
| 2026-04-16 | 1,350.00 | 1,350.00 | 1,296.00 | 1,301.00 | 1,301.00 | 3,771,426 |
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.