Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,098.00 | 1,100.00 | 1,059.00 | 1,073.00 | 1,073.00 | 1,437,348 |
| 2026-01-14 | 1,085.00 | 1,109.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1,113,315 |
| 2026-01-13 | 1,112.00 | 1,120.00 | 1,061.00 | 1,083.00 | 1,083.00 | 3,179,412 |
| 2026-01-12 | 1,115.00 | 1,134.00 | 1,101.00 | 1,112.00 | 1,112.00 | 1,195,976 |
| 2026-01-09 | 1,125.00 | 1,185.00 | 1,105.00 | 1,115.00 | 1,115.00 | 1,159,293 |
| 2026-01-08 | 1,161.00 | 1,161.00 | 1,109.00 | 1,112.00 | 1,112.00 | 1,963,389 |
| 2026-01-07 | 1,190.00 | 1,194.00 | 1,159.00 | 1,161.00 | 1,161.00 | 1,557,756 |
| 2026-01-06 | 1,251.00 | 1,253.00 | 1,177.00 | 1,183.00 | 1,183.00 | 2,963,658 |
| 2026-01-05 | 1,265.00 | 1,302.00 | 1,234.00 | 1,240.00 | 1,240.00 | 1,893,938 |
| 2026-01-02 | 1,230.00 | 1,294.00 | 1,225.00 | 1,258.00 | 1,258.00 | 2,204,333 |
| 2025-12-30 | 1,238.00 | 1,238.00 | 1,194.00 | 1,201.00 | 1,201.00 | 1,272,083 |
| 2025-12-29 | 1,210.00 | 1,241.00 | 1,200.00 | 1,238.00 | 1,238.00 | 852,647 |
| 2025-12-26 | 1,234.00 | 1,244.00 | 1,205.00 | 1,210.00 | 1,210.00 | 833,288 |
| 2025-12-24 | 1,251.00 | 1,261.00 | 1,231.00 | 1,232.00 | 1,232.00 | 794,223 |
| 2025-12-23 | 1,292.00 | 1,292.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1,741,910 |
| 2025-12-22 | 1,265.00 | 1,329.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1,868,905 |
| 2025-12-19 | 1,239.00 | 1,292.00 | 1,220.00 | 1,257.00 | 1,257.00 | 1,916,831 |
| 2025-12-18 | 1,219.00 | 1,250.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1,082,472 |
| 2025-12-17 | 1,257.00 | 1,270.00 | 1,228.00 | 1,232.00 | 1,232.00 | 1,174,617 |
| 2025-12-16 | 1,334.00 | 1,344.00 | 1,251.00 | 1,256.00 | 1,256.00 | 2,311,229 |
| 2025-12-15 | 1,281.00 | 1,376.00 | 1,256.00 | 1,334.00 | 1,334.00 | 4,682,583 |
| 2025-12-12 | 1,210.00 | 1,310.00 | 1,197.00 | 1,285.00 | 1,285.00 | 5,093,082 |
| 2025-12-11 | 1,192.00 | 1,212.00 | 1,180.00 | 1,197.00 | 1,197.00 | 994,096 |
| 2025-12-10 | 1,179.00 | 1,198.00 | 1,168.00 | 1,181.00 | 1,181.00 | 917,190 |
| 2025-12-09 | 1,187.00 | 1,209.00 | 1,170.00 | 1,179.00 | 1,179.00 | 894,907 |
| 2025-12-08 | 1,224.00 | 1,224.00 | 1,176.00 | 1,186.00 | 1,186.00 | 1,307,500 |
| 2025-12-05 | 1,237.00 | 1,237.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,189,890 |
| 2025-12-04 | 1,231.00 | 1,280.00 | 1,210.00 | 1,226.00 | 1,226.00 | 2,490,869 |
| 2025-12-03 | 1,188.00 | 1,227.00 | 1,176.00 | 1,219.00 | 1,219.00 | 2,174,535 |
| 2025-12-02 | 1,153.00 | 1,183.00 | 1,140.00 | 1,176.00 | 1,176.00 | 963,139 |
| 2025-12-01 | 1,172.00 | 1,195.00 | 1,149.00 | 1,150.00 | 1,150.00 | 1,336,944 |
| 2025-11-28 | 1,146.00 | 1,173.00 | 1,130.00 | 1,161.00 | 1,161.00 | 997,759 |
| 2025-11-27 | 1,155.00 | 1,173.00 | 1,144.00 | 1,146.00 | 1,146.00 | 766,460 |
| 2025-11-26 | 1,145.00 | 1,169.00 | 1,130.00 | 1,154.00 | 1,154.00 | 993,141 |
| 2025-11-25 | 1,165.00 | 1,189.00 | 1,130.00 | 1,143.00 | 1,143.00 | 887,115 |
| 2025-11-24 | 1,182.00 | 1,215.00 | 1,152.00 | 1,155.00 | 1,155.00 | 1,101,966 |
| 2025-11-21 | 1,165.00 | 1,183.00 | 1,128.00 | 1,182.00 | 1,182.00 | 1,383,605 |
| 2025-11-20 | 1,173.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 976,736 |
| 2025-11-19 | 1,177.00 | 1,177.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1,107,912 |
| 2025-11-18 | 1,199.00 | 1,199.00 | 1,149.00 | 1,178.00 | 1,178.00 | 1,503,422 |
| 2025-11-17 | 1,246.00 | 1,261.00 | 1,186.00 | 1,200.00 | 1,200.00 | 2,013,362 |
| 2025-11-14 | 1,290.00 | 1,290.00 | 1,233.00 | 1,245.00 | 1,245.00 | 1,518,360 |
| 2025-11-13 | 1,305.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | 1,199,970 |
| 2025-11-12 | 1,260.00 | 1,310.00 | 1,253.00 | 1,303.00 | 1,303.00 | 2,078,909 |
| 2025-11-11 | 1,244.00 | 1,315.00 | 1,226.00 | 1,247.00 | 1,247.00 | 1,639,276 |
| 2025-11-10 | 1,241.00 | 1,242.00 | 1,206.00 | 1,239.00 | 1,239.00 | 1,183,996 |
| 2025-11-07 | 1,256.00 | 1,258.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1,447,091 |
| 2025-11-06 | 1,350.00 | 1,351.00 | 1,256.00 | 1,264.00 | 1,264.00 | 1,942,691 |
| 2025-11-05 | 1,359.00 | 1,359.00 | 1,265.00 | 1,312.00 | 1,312.00 | 3,218,821 |
| 2025-11-04 | 1,388.00 | 1,480.00 | 1,352.00 | 1,368.00 | 1,368.00 | 5,644,236 |
| 2025-11-03 | 1,220.00 | 1,442.00 | 1,214.00 | 1,388.00 | 1,388.00 | 14,856,260 |
| 2025-10-31 | 1,220.00 | 1,242.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1,799,709 |
| 2025-10-30 | 1,261.00 | 1,269.00 | 1,210.00 | 1,211.00 | 1,211.00 | 2,610,999 |
| 2025-10-29 | 1,320.00 | 1,331.00 | 1,235.00 | 1,257.00 | 1,257.00 | 4,428,642 |
| 2025-10-28 | 1,238.00 | 1,350.00 | 1,222.00 | 1,309.00 | 1,309.00 | 10,366,220 |
| 2025-10-27 | 1,221.00 | 1,261.00 | 1,197.00 | 1,237.00 | 1,237.00 | 4,284,210 |
| 2025-10-24 | 1,126.00 | 1,217.00 | 1,126.00 | 1,210.00 | 1,210.00 | 7,243,244 |
| 2025-10-23 | 1,050.00 | 1,156.00 | 1,047.00 | 1,126.00 | 1,126.00 | 7,752,689 |
| 2025-10-22 | 1,040.00 | 1,085.00 | 1,026.00 | 1,060.00 | 1,060.00 | 2,212,374 |
| 2025-10-21 | 1,022.00 | 1,068.00 | 1,020.00 | 1,039.00 | 1,039.00 | 1,592,414 |
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.