Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1,438.00 | 1,479.00 | 1,425.00 | 1,425.00 | 1,319.43 | 1,704,309 |
| 2025-07-17 | 1,497.00 | 1,499.00 | 1,411.00 | 1,439.00 | 1,332.40 | 2,621,383 |
| 2025-07-16 | 1,504.00 | 1,505.00 | 1,478.00 | 1,496.00 | 1,385.17 | 1,072,044 |
| 2025-07-15 | 1,520.00 | 1,528.00 | 1,499.00 | 1,502.00 | 1,390.73 | 1,180,906 |
| 2025-07-14 | 1,537.00 | 1,548.00 | 1,502.00 | 1,515.00 | 1,402.77 | 1,292,009 |
| 2025-07-11 | 1,561.00 | 1,610.00 | 1,535.00 | 1,535.00 | 1,421.28 | 2,191,678 |
| 2025-07-10 | 1,558.00 | 1,562.00 | 1,532.00 | 1,547.00 | 1,432.40 | 1,319,392 |
| 2025-07-09 | 1,620.00 | 1,620.00 | 1,545.00 | 1,558.00 | 1,442.58 | 1,772,274 |
| 2025-07-08 | 1,590.00 | 1,629.00 | 1,564.00 | 1,620.00 | 1,499.99 | 1,424,068 |
| 2025-07-07 | 1,627.00 | 1,627.00 | 1,576.00 | 1,592.00 | 1,474.06 | 1,349,152 |
| 2025-07-04 | 1,628.00 | 1,655.00 | 1,609.00 | 1,621.00 | 1,500.91 | 1,330,952 |
| 2025-07-03 | 1,710.00 | 1,714.00 | 1,614.00 | 1,627.00 | 1,506.47 | 3,108,202 |
| 2025-07-02 | 1,663.00 | 1,746.00 | 1,591.00 | 1,686.00 | 1,561.10 | 6,731,392 |
| 2025-07-01 | 1,648.00 | 1,695.00 | 1,606.00 | 1,658.00 | 1,535.17 | 3,532,398 |
| 2025-06-30 | 1,670.00 | 1,671.00 | 1,580.00 | 1,632.00 | 1,511.10 | 3,050,505 |
| 2025-06-27 | 1,533.00 | 1,725.00 | 1,519.00 | 1,670.00 | 1,546.28 | 13,049,741 |
| 2025-06-26 | 1,565.00 | 1,579.00 | 1,505.00 | 1,519.00 | 1,406.47 | 2,135,961 |
| 2025-06-25 | 1,580.00 | 1,585.00 | 1,529.00 | 1,553.00 | 1,437.95 | 2,032,221 |
| 2025-06-24 | 1,535.00 | 1,569.00 | 1,489.00 | 1,555.00 | 1,439.80 | 3,440,475 |
| 2025-06-23 | 1,450.00 | 1,585.00 | 1,419.00 | 1,521.00 | 1,408.32 | 7,264,843 |
| 2025-06-20 | 1,431.00 | 1,547.00 | 1,361.00 | 1,418.00 | 1,312.95 | 19,605,138 |
| 2025-06-19 | 1,774.00 | 1,843.00 | 1,732.00 | 1,793.00 | 1,660.17 | 6,158,761 |
| 2025-06-18 | 1,825.00 | 1,865.00 | 1,770.00 | 1,772.00 | 1,640.73 | 6,093,825 |
| 2025-06-17 | 2,015.00 | 2,045.00 | 1,825.00 | 1,854.00 | 1,716.65 | 13,216,203 |
| 2025-06-16 | 1,590.00 | 2,085.00 | 1,570.00 | 2,015.00 | 1,865.72 | 48,674,170 |
| 2025-06-13 | 1,642.00 | 1,649.00 | 1,550.00 | 1,604.00 | 1,485.17 | 3,694,575 |
| 2025-06-12 | 1,611.00 | 1,694.00 | 1,554.00 | 1,642.00 | 1,520.36 | 4,045,195 |
| 2025-06-11 | 1,598.00 | 1,680.00 | 1,595.00 | 1,613.00 | 1,493.51 | 3,262,869 |
| 2025-06-10 | 1,652.00 | 1,652.00 | 1,559.00 | 1,579.00 | 1,462.02 | 2,346,023 |
| 2025-06-09 | 1,678.00 | 1,734.00 | 1,600.00 | 1,653.00 | 1,530.54 | 3,926,497 |
| 2025-06-05 | 1,457.00 | 1,688.00 | 1,410.00 | 1,645.00 | 1,523.14 | 9,569,557 |
| 2025-06-04 | 1,633.00 | 1,697.00 | 1,454.00 | 1,457.00 | 1,349.06 | 5,302,631 |
| 2025-06-02 | 1,605.00 | 1,642.00 | 1,549.00 | 1,550.00 | 1,435.17 | 2,937,300 |
| 2025-05-30 | 1,638.00 | 1,665.00 | 1,577.00 | 1,587.00 | 1,469.43 | 2,088,507 |
| 2025-05-29 | 1,560.00 | 1,640.00 | 1,560.00 | 1,615.00 | 1,495.36 | 3,135,198 |
| 2025-05-28 | 1,600.00 | 1,615.00 | 1,519.00 | 1,536.00 | 1,422.21 | 2,530,738 |
| 2025-05-27 | 1,620.00 | 1,672.00 | 1,569.00 | 1,600.00 | 1,481.47 | 1,715,680 |
| 2025-05-26 | 1,592.00 | 1,650.00 | 1,490.00 | 1,626.00 | 1,505.54 | 2,867,227 |
| 2025-05-23 | 1,621.00 | 1,715.00 | 1,500.00 | 1,587.00 | 1,469.43 | 4,294,719 |
| 2025-05-22 | 1,820.00 | 1,820.00 | 1,627.00 | 1,654.00 | 1,531.47 | 4,797,896 |
| 2025-05-21 | 1,786.00 | 1,835.00 | 1,711.00 | 1,820.00 | 1,685.17 | 4,248,875 |
| 2025-05-20 | 1,745.00 | 1,830.00 | 1,673.00 | 1,803.00 | 1,669.43 | 5,578,711 |
| 2025-05-19 | 1,800.00 | 1,979.00 | 1,715.00 | 1,745.00 | 1,615.73 | 13,897,397 |
| 2025-05-16 | 1,690.00 | 1,738.00 | 1,625.00 | 1,690.00 | 1,564.80 | 3,077,669 |
| 2025-05-15 | 1,750.00 | 1,805.00 | 1,678.00 | 1,697.00 | 1,571.28 | 5,029,147 |
| 2025-05-14 | 1,669.00 | 1,774.00 | 1,610.00 | 1,745.00 | 1,615.73 | 9,564,821 |
| 2025-05-13 | 1,484.00 | 1,700.00 | 1,460.00 | 1,669.00 | 1,545.36 | 11,713,089 |
| 2025-05-12 | 1,321.00 | 1,531.00 | 1,321.00 | 1,484.00 | 1,374.06 | 10,484,746 |
| 2025-05-09 | 1,310.00 | 1,354.00 | 1,271.00 | 1,310.00 | 1,212.95 | 2,506,415 |
| 2025-05-08 | 1,232.00 | 1,336.00 | 1,215.00 | 1,310.00 | 1,212.95 | 6,130,732 |
| 2025-05-07 | 1,195.00 | 1,216.00 | 1,158.00 | 1,191.00 | 1,102.77 | 2,243,266 |
| 2025-05-02 | 1,145.00 | 1,184.00 | 1,080.00 | 1,163.00 | 1,076.84 | 2,096,011 |
| 2025-04-30 | 1,229.00 | 1,268.00 | 1,195.00 | 1,197.00 | 1,108.32 | 1,505,061 |
| 2025-04-29 | 1,280.00 | 1,280.00 | 1,164.00 | 1,226.00 | 1,135.18 | 2,437,250 |
| 2025-04-28 | 1,331.00 | 1,398.00 | 1,280.00 | 1,280.00 | 1,185.18 | 1,904,919 |
| 2025-04-25 | 1,256.00 | 1,331.00 | 1,253.00 | 1,331.00 | 1,232.40 | 1,292,605 |
| 2025-04-24 | 1,308.00 | 1,308.00 | 1,240.00 | 1,259.00 | 1,165.73 | 1,124,128 |
| 2025-04-23 | 1,295.00 | 1,432.00 | 1,240.00 | 1,300.00 | 1,203.69 | 9,152,993 |
| 2025-04-22 | 1,140.00 | 1,350.00 | 1,105.00 | 1,289.00 | 1,193.51 | 26,443,529 |
| 2025-04-21 | 1,179.00 | 1,221.00 | 1,140.00 | 1,150.00 | 1,064.81 | 2,926,716 |
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.