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%WTI99.10▲ 2.01%
← 018000.KQ stock page

Unison Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-112,400.002,400.002,330.002,330.001,976.80562,630
2022-02-102,495.002,500.002,420.002,425.002,057.40496,947
2022-02-092,420.002,480.002,395.002,475.002,099.82447,840
2022-02-082,450.002,480.002,380.002,410.002,044.67515,349
2022-02-072,510.002,600.002,425.002,445.002,074.37748,280
2022-02-042,450.002,575.002,450.002,500.002,121.03479,546
2022-02-032,470.002,540.002,470.002,515.002,133.76355,935
2022-01-282,320.002,465.002,275.002,465.002,091.34712,353
2022-01-272,425.002,430.002,300.002,300.001,951.35742,590
2022-01-262,455.002,530.002,390.002,425.002,057.40779,567
2022-01-252,610.002,630.002,385.002,415.002,048.92988,371
2022-01-242,645.002,695.002,585.002,610.002,214.36439,139
2022-01-212,615.002,720.002,605.002,650.002,248.29489,314
2022-01-202,525.002,660.002,500.002,655.002,252.53800,418
2022-01-192,480.002,525.002,405.002,500.002,121.03507,816
2022-01-182,580.002,590.002,495.002,500.002,121.03657,796
2022-01-172,550.002,605.002,545.002,570.002,180.42752,257
2022-01-142,675.002,680.002,625.002,625.002,227.08586,431
2022-01-132,750.002,765.002,680.002,700.002,290.71427,160
2022-01-122,675.002,755.002,675.002,735.002,320.41443,085
2022-01-112,780.002,780.002,650.002,675.002,269.50620,875
2022-01-102,840.002,860.002,755.002,755.002,337.38526,146
2022-01-072,860.002,895.002,805.002,845.002,413.73428,132
2022-01-062,850.002,910.002,825.002,855.002,422.22481,499
2022-01-052,925.002,925.002,865.002,865.002,430.70614,676
2022-01-042,905.002,950.002,870.002,925.002,481.61520,315
2022-01-032,815.002,930.002,815.002,905.002,464.64664,071
2021-12-302,815.002,870.002,750.002,815.002,388.28528,511
2021-12-292,850.002,885.002,800.002,810.002,384.04785,116
2021-12-282,935.002,940.002,800.002,895.002,456.15953,947
2021-12-272,825.002,885.002,825.002,880.002,443.43599,637
2021-12-242,795.002,860.002,760.002,840.002,409.49593,569
2021-12-232,760.002,810.002,725.002,775.002,354.34517,107
2021-12-222,830.002,830.002,740.002,750.002,333.13490,818
2021-12-212,815.002,815.002,765.002,805.002,379.80320,479
2021-12-202,870.002,890.002,795.002,800.002,375.55374,513
2021-12-172,860.002,965.002,850.002,870.002,434.94657,077
2021-12-162,890.002,975.002,875.002,880.002,443.43701,822
2021-12-152,935.002,940.002,835.002,860.002,426.46776,219
2021-12-142,860.002,905.002,850.002,880.002,443.43541,134
2021-12-132,915.002,965.002,880.002,880.002,443.43419,372
2021-12-102,915.002,965.002,890.002,920.002,477.36460,044
2021-12-092,895.002,960.002,855.002,940.002,494.33635,803
2021-12-082,950.002,960.002,885.002,895.002,456.15488,641
2021-12-072,860.002,940.002,860.002,920.002,477.36621,546
2021-12-062,830.002,860.002,755.002,845.002,413.73491,673
2021-12-032,785.002,840.002,735.002,830.002,401.01603,239
2021-12-022,625.002,775.002,620.002,765.002,345.86555,887
2021-12-012,620.002,690.002,510.002,680.002,273.74968,672
2021-11-302,820.002,850.002,640.002,655.002,252.534,303,662
2021-11-292,790.002,825.002,755.002,805.002,379.80989,125
2021-11-263,040.003,040.002,860.002,880.002,443.431,034,145
2021-11-252,905.003,050.002,900.003,035.002,574.931,191,852
2021-11-242,975.002,975.002,880.002,900.002,460.40976,070
2021-11-232,940.003,015.002,900.002,980.002,528.27942,083
2021-11-222,870.002,995.002,870.002,940.002,494.33574,762
2021-11-192,940.002,970.002,865.002,905.002,464.641,022,481
2021-11-183,035.003,035.002,940.002,950.002,502.821,194,617
2021-11-173,130.003,140.003,000.003,020.002,562.201,137,762
2021-11-163,130.003,235.003,095.003,125.002,651.291,133,636
← NewerPage 20 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.