Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,379.00 | 1,379.00 | 1,300.00 | 1,314.00 | 1,314.00 | 7,438,832 |
| 2026-04-14 | 1,419.00 | 1,430.00 | 1,360.00 | 1,379.00 | 1,379.00 | 5,371,115 |
| 2026-04-13 | 1,484.00 | 1,506.00 | 1,420.00 | 1,436.00 | 1,436.00 | 3,378,678 |
| 2026-04-10 | 1,497.00 | 1,513.00 | 1,471.00 | 1,482.00 | 1,482.00 | 2,004,594 |
| 2026-04-09 | 1,525.00 | 1,580.00 | 1,461.00 | 1,495.00 | 1,495.00 | 2,803,599 |
| 2026-04-08 | 1,497.00 | 1,535.00 | 1,472.00 | 1,520.00 | 1,520.00 | 4,090,325 |
| 2026-04-07 | 1,580.00 | 1,580.00 | 1,489.00 | 1,497.00 | 1,497.00 | 3,960,752 |
| 2026-04-06 | 1,730.00 | 1,730.00 | 1,550.00 | 1,584.00 | 1,584.00 | 9,888,371 |
| 2026-04-03 | 1,511.00 | 1,746.00 | 1,511.00 | 1,682.00 | 1,682.00 | 29,484,070 |
| 2026-04-02 | 1,503.00 | 1,574.00 | 1,467.00 | 1,490.00 | 1,490.00 | 4,863,461 |
| 2026-04-01 | 1,470.00 | 1,584.00 | 1,470.00 | 1,492.00 | 1,492.00 | 6,109,296 |
| 2026-03-31 | 1,518.00 | 1,665.00 | 1,440.00 | 1,458.00 | 1,458.00 | 9,239,615 |
| 2026-03-30 | 1,389.00 | 1,553.00 | 1,353.00 | 1,514.00 | 1,514.00 | 10,304,090 |
| 2026-03-27 | 1,425.00 | 1,474.00 | 1,377.00 | 1,400.00 | 1,400.00 | 4,067,963 |
| 2026-03-26 | 1,500.00 | 1,530.00 | 1,426.00 | 1,454.00 | 1,454.00 | 5,411,643 |
| 2026-03-25 | 1,590.00 | 1,590.00 | 1,459.00 | 1,500.00 | 1,500.00 | 8,428,559 |
| 2026-03-24 | 1,712.00 | 1,788.00 | 1,495.00 | 1,590.00 | 1,590.00 | 12,688,960 |
| 2026-03-23 | 1,774.00 | 1,789.00 | 1,502.00 | 1,650.00 | 1,650.00 | 29,866,119 |
| 2026-03-20 | 1,462.00 | 1,794.00 | 1,434.00 | 1,682.00 | 1,682.00 | 38,798,539 |
| 2026-03-19 | 1,425.00 | 1,425.00 | 1,335.00 | 1,393.00 | 1,393.00 | 11,909,910 |
| 2026-03-18 | 1,255.00 | 1,480.00 | 1,250.00 | 1,427.00 | 1,427.00 | 24,669,170 |
| 2026-03-17 | 1,197.00 | 1,300.00 | 1,181.00 | 1,241.00 | 1,241.00 | 5,463,772 |
| 2026-03-16 | 1,211.00 | 1,213.00 | 1,160.00 | 1,181.00 | 1,181.00 | 1,839,964 |
| 2026-03-13 | 1,165.00 | 1,199.00 | 1,119.00 | 1,180.00 | 1,180.00 | 3,390,071 |
| 2026-03-12 | 1,100.00 | 1,168.00 | 1,085.00 | 1,166.00 | 1,166.00 | 3,067,343 |
| 2026-03-11 | 1,132.00 | 1,143.00 | 1,091.00 | 1,105.00 | 1,105.00 | 2,531,380 |
| 2026-03-10 | 1,155.00 | 1,186.00 | 1,113.00 | 1,132.00 | 1,132.00 | 2,466,319 |
| 2026-03-09 | 1,165.00 | 1,228.00 | 1,092.00 | 1,129.00 | 1,129.00 | 2,862,082 |
| 2026-03-06 | 1,107.00 | 1,195.00 | 1,091.00 | 1,185.00 | 1,185.00 | 2,535,095 |
| 2026-03-05 | 1,110.00 | 1,119.00 | 1,057.00 | 1,107.00 | 1,107.00 | 3,751,565 |
| 2026-03-04 | 1,160.00 | 1,160.00 | 991.00 | 1,010.00 | 1,010.00 | 5,503,789 |
| 2026-03-03 | 1,250.00 | 1,264.00 | 1,170.00 | 1,171.00 | 1,171.00 | 3,950,151 |
| 2026-02-27 | 1,251.00 | 1,283.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2,312,658 |
| 2026-02-26 | 1,302.00 | 1,358.00 | 1,267.00 | 1,285.00 | 1,285.00 | 4,296,512 |
| 2026-02-25 | 1,260.00 | 1,348.00 | 1,251.00 | 1,302.00 | 1,302.00 | 5,421,765 |
| 2026-02-24 | 1,171.00 | 1,299.00 | 1,155.00 | 1,259.00 | 1,259.00 | 5,719,157 |
| 2026-02-23 | 1,112.00 | 1,200.00 | 1,110.00 | 1,183.00 | 1,183.00 | 4,664,057 |
| 2026-02-20 | 1,130.00 | 1,138.00 | 1,074.00 | 1,108.00 | 1,108.00 | 2,757,641 |
| 2026-02-19 | 1,056.00 | 1,190.00 | 1,056.00 | 1,141.00 | 1,141.00 | 5,782,982 |
| 2026-02-13 | 1,075.00 | 1,115.00 | 1,050.00 | 1,055.00 | 1,055.00 | 1,552,841 |
| 2026-02-12 | 1,038.00 | 1,118.00 | 1,038.00 | 1,090.00 | 1,090.00 | 3,721,356 |
| 2026-02-11 | 1,004.00 | 1,060.00 | 992.00 | 1,038.00 | 1,038.00 | 2,707,138 |
| 2026-02-10 | 1,013.00 | 1,013.00 | 993.00 | 1,004.00 | 1,004.00 | 1,528,592 |
| 2026-02-09 | 1,026.00 | 1,045.00 | 1,000.00 | 1,013.00 | 1,013.00 | 2,170,561 |
| 2026-02-06 | 1,049.00 | 1,049.00 | 1,008.00 | 1,018.00 | 1,018.00 | 2,325,940 |
| 2026-02-05 | 1,160.00 | 1,160.00 | 1,051.00 | 1,062.00 | 1,062.00 | 3,885,909 |
| 2026-02-04 | 983.00 | 1,189.00 | 982.00 | 1,153.00 | 1,153.00 | 17,239,301 |
| 2026-02-03 | 955.00 | 985.00 | 914.00 | 984.00 | 984.00 | 1,530,039 |
| 2026-02-02 | 999.00 | 1,000.00 | 930.00 | 936.00 | 936.00 | 3,748,921 |
| 2026-01-30 | 995.00 | 1,029.00 | 982.00 | 999.00 | 999.00 | 2,175,727 |
| 2026-01-29 | 998.00 | 1,004.00 | 968.00 | 994.00 | 994.00 | 2,312,326 |
| 2026-01-28 | 1,034.00 | 1,043.00 | 992.00 | 994.00 | 994.00 | 4,053,261 |
| 2026-01-27 | 1,063.00 | 1,063.00 | 1,025.00 | 1,034.00 | 1,034.00 | 1,503,825 |
| 2026-01-26 | 1,013.00 | 1,076.00 | 1,002.00 | 1,063.00 | 1,063.00 | 2,708,252 |
| 2026-01-23 | 1,000.00 | 1,012.00 | 993.00 | 1,008.00 | 1,008.00 | 1,602,462 |
| 2026-01-22 | 1,008.00 | 1,016.00 | 975.00 | 999.00 | 999.00 | 2,283,551 |
| 2026-01-21 | 1,033.00 | 1,033.00 | 990.00 | 1,008.00 | 1,008.00 | 2,755,398 |
| 2026-01-20 | 1,036.00 | 1,048.00 | 1,006.00 | 1,034.00 | 1,034.00 | 1,669,979 |
| 2026-01-19 | 1,060.00 | 1,063.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2,955,353 |
| 2026-01-16 | 1,073.00 | 1,079.00 | 1,051.00 | 1,056.00 | 1,056.00 | 1,338,044 |
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.