Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1,052.00 | 1,052.00 | 1,017.00 | 1,022.00 | 1,022.00 | 1,762,601 |
| 2025-10-17 | 1,045.00 | 1,057.00 | 1,012.00 | 1,041.00 | 1,041.00 | 2,074,450 |
| 2025-10-16 | 1,054.00 | 1,078.00 | 1,043.00 | 1,045.00 | 1,045.00 | 2,455,966 |
| 2025-10-15 | 1,011.00 | 1,068.00 | 1,011.00 | 1,053.00 | 1,053.00 | 1,941,882 |
| 2025-10-14 | 1,047.00 | 1,069.00 | 1,000.00 | 1,011.00 | 1,011.00 | 2,539,867 |
| 2025-10-13 | 1,078.00 | 1,080.00 | 1,039.00 | 1,042.00 | 1,042.00 | 2,554,364 |
| 2025-10-10 | 1,070.00 | 1,094.00 | 1,035.00 | 1,088.00 | 1,088.00 | 2,337,895 |
| 2025-10-02 | 1,045.00 | 1,074.00 | 1,027.00 | 1,070.00 | 1,070.00 | 2,925,674 |
| 2025-10-01 | 1,055.00 | 1,147.00 | 1,034.00 | 1,044.00 | 1,044.00 | 6,708,119 |
| 2025-09-30 | 1,080.00 | 1,090.00 | 1,043.00 | 1,062.00 | 1,062.00 | 2,070,883 |
| 2025-09-29 | 978.00 | 1,111.00 | 974.00 | 1,081.00 | 1,081.00 | 15,051,810 |
| 2025-09-26 | 1,186.00 | 1,217.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,443,954 |
| 2025-09-25 | 1,160.00 | 1,160.00 | 1,121.00 | 1,132.00 | 1,132.00 | 1,321,888 |
| 2025-09-24 | 1,190.00 | 1,308.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,540,249 |
| 2025-09-23 | 1,168.00 | 1,169.00 | 1,119.00 | 1,134.00 | 1,134.00 | 1,263,787 |
| 2025-09-22 | 1,133.00 | 1,240.00 | 1,121.00 | 1,153.00 | 1,153.00 | 3,988,208 |
| 2025-09-19 | 1,114.00 | 1,133.00 | 1,107.00 | 1,133.00 | 1,133.00 | 923,137 |
| 2025-09-18 | 1,179.00 | 1,179.00 | 1,108.00 | 1,114.00 | 1,114.00 | 2,028,291 |
| 2025-09-17 | 1,136.00 | 1,172.00 | 1,109.00 | 1,166.00 | 1,166.00 | 1,926,325 |
| 2025-09-16 | 1,221.00 | 1,225.00 | 1,131.00 | 1,151.00 | 1,151.00 | 3,029,705 |
| 2025-09-15 | 1,213.00 | 1,321.00 | 1,205.00 | 1,221.00 | 1,221.00 | 6,732,547 |
| 2025-09-12 | 1,195.00 | 1,242.00 | 1,155.00 | 1,202.00 | 1,202.00 | 8,032,949 |
| 2025-09-11 | 1,016.00 | 1,200.00 | 1,013.00 | 1,175.00 | 1,175.00 | 16,640,980 |
| 2025-09-10 | 971.00 | 1,011.00 | 964.00 | 1,006.00 | 1,006.00 | 2,581,812 |
| 2025-09-09 | 994.00 | 995.00 | 955.00 | 963.00 | 963.00 | 2,249,612 |
| 2025-09-08 | 973.00 | 1,010.00 | 973.00 | 999.00 | 999.00 | 2,721,405 |
| 2025-09-05 | 1,131.00 | 1,131.00 | 931.00 | 973.00 | 973.00 | 9,356,954 |
| 2025-09-04 | 1,168.00 | 1,217.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,913,988 |
| 2025-09-03 | 1,240.00 | 1,255.00 | 1,135.00 | 1,181.00 | 1,181.00 | 4,749,603 |
| 2025-09-02 | 1,079.00 | 1,314.00 | 1,079.00 | 1,240.00 | 1,240.00 | 28,529,119 |
| 2025-09-01 | 1,074.00 | 1,084.00 | 1,033.00 | 1,047.00 | 1,047.00 | 1,108,919 |
| 2025-08-29 | 1,023.00 | 1,078.00 | 1,015.00 | 1,065.00 | 1,065.00 | 2,062,230 |
| 2025-08-28 | 1,004.00 | 1,040.00 | 992.00 | 1,017.00 | 1,017.00 | 1,295,744 |
| 2025-08-27 | 988.00 | 1,022.00 | 985.00 | 1,004.00 | 1,004.00 | 809,073 |
| 2025-08-26 | 1,000.00 | 1,008.00 | 969.00 | 988.00 | 988.00 | 1,559,839 |
| 2025-08-25 | 1,046.00 | 1,069.00 | 991.00 | 1,000.00 | 1,000.00 | 2,762,550 |
| 2025-08-22 | 1,085.00 | 1,117.00 | 1,035.00 | 1,046.00 | 1,046.00 | 1,589,206 |
| 2025-08-21 | 1,105.00 | 1,129.00 | 1,095.00 | 1,106.00 | 1,106.00 | 513,761 |
| 2025-08-20 | 1,129.00 | 1,131.00 | 1,093.00 | 1,105.00 | 1,105.00 | 961,128 |
| 2025-08-19 | 1,211.00 | 1,247.00 | 1,120.00 | 1,129.00 | 1,129.00 | 1,316,732 |
| 2025-08-18 | 1,217.00 | 1,268.00 | 1,210.00 | 1,212.00 | 1,212.00 | 783,521 |
| 2025-08-14 | 1,217.00 | 1,230.00 | 1,200.00 | 1,211.00 | 1,211.00 | 608,252 |
| 2025-08-13 | 1,244.00 | 1,245.00 | 1,216.00 | 1,216.00 | 1,216.00 | 613,726 |
| 2025-08-12 | 1,190.00 | 1,284.00 | 1,190.00 | 1,243.00 | 1,243.00 | 1,777,108 |
| 2025-08-11 | 1,205.00 | 1,217.00 | 1,156.00 | 1,190.00 | 1,190.00 | 738,383 |
| 2025-08-08 | 1,150.00 | 1,211.00 | 1,130.00 | 1,196.00 | 1,196.00 | 978,055 |
| 2025-08-07 | 1,152.00 | 1,178.00 | 1,121.00 | 1,165.00 | 1,165.00 | 1,337,049 |
| 2025-08-06 | 1,129.00 | 1,191.00 | 1,112.00 | 1,152.00 | 1,152.00 | 2,262,980 |
| 2025-08-05 | 1,241.00 | 1,242.00 | 1,125.00 | 1,132.00 | 1,132.00 | 3,491,497 |
| 2025-08-04 | 1,298.00 | 1,299.00 | 1,169.00 | 1,241.00 | 1,241.00 | 1,669,032 |
| 2025-08-01 | 1,327.00 | 1,366.00 | 1,300.00 | 1,360.00 | 1,259.25 | 2,069,719 |
| 2025-07-31 | 1,365.00 | 1,365.00 | 1,308.00 | 1,327.00 | 1,228.69 | 1,530,072 |
| 2025-07-30 | 1,328.00 | 1,397.00 | 1,310.00 | 1,365.00 | 1,263.88 | 1,860,074 |
| 2025-07-29 | 1,350.00 | 1,350.00 | 1,302.00 | 1,328.00 | 1,229.62 | 1,160,352 |
| 2025-07-28 | 1,318.00 | 1,389.00 | 1,311.00 | 1,357.00 | 1,256.47 | 1,418,184 |
| 2025-07-25 | 1,323.00 | 1,335.00 | 1,300.00 | 1,318.00 | 1,220.36 | 949,331 |
| 2025-07-24 | 1,360.00 | 1,372.00 | 1,312.00 | 1,326.00 | 1,227.77 | 1,625,461 |
| 2025-07-23 | 1,385.00 | 1,393.00 | 1,336.00 | 1,360.00 | 1,259.25 | 1,774,056 |
| 2025-07-22 | 1,448.00 | 1,450.00 | 1,384.00 | 1,395.00 | 1,291.66 | 1,607,794 |
| 2025-07-21 | 1,430.00 | 1,489.00 | 1,420.00 | 1,453.00 | 1,345.36 | 1,468,762 |
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.