Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,178.00 | 1,194.00 | 1,130.00 | 1,179.00 | 1,091.66 | 3,517,729 |
| 2025-04-17 | 1,005.00 | 1,242.00 | 1,001.00 | 1,183.00 | 1,095.36 | 20,607,269 |
| 2025-04-16 | 990.00 | 1,047.00 | 982.00 | 1,005.00 | 930.55 | 1,713,806 |
| 2025-04-15 | 995.00 | 998.00 | 975.00 | 990.00 | 916.66 | 929,123 |
| 2025-04-14 | 1,025.00 | 1,029.00 | 990.00 | 997.00 | 923.14 | 1,325,422 |
| 2025-04-11 | 1,018.00 | 1,033.00 | 991.00 | 1,026.00 | 949.99 | 1,203,647 |
| 2025-04-10 | 1,000.00 | 1,037.00 | 1,000.00 | 1,032.00 | 955.55 | 1,049,964 |
| 2025-04-09 | 1,039.00 | 1,041.00 | 971.00 | 981.00 | 908.33 | 1,778,987 |
| 2025-04-08 | 1,010.00 | 1,044.00 | 999.00 | 1,038.00 | 961.10 | 1,756,431 |
| 2025-04-07 | 989.00 | 1,054.00 | 985.00 | 1,007.00 | 932.40 | 3,537,884 |
| 2025-04-04 | 934.00 | 1,023.00 | 928.00 | 1,014.00 | 938.88 | 5,467,148 |
| 2025-04-03 | 920.00 | 980.00 | 900.00 | 942.00 | 872.21 | 2,666,339 |
| 2025-04-02 | 832.00 | 996.00 | 832.00 | 941.00 | 871.29 | 8,151,984 |
| 2025-04-01 | 776.00 | 847.00 | 776.00 | 834.00 | 772.22 | 1,208,531 |
| 2025-03-31 | 783.00 | 786.00 | 761.00 | 776.00 | 718.51 | 373,786 |
| 2025-03-28 | 792.00 | 799.00 | 777.00 | 784.00 | 725.92 | 398,588 |
| 2025-03-27 | 780.00 | 799.00 | 769.00 | 792.00 | 733.33 | 531,264 |
| 2025-03-26 | 760.00 | 775.00 | 755.00 | 771.00 | 713.88 | 374,183 |
| 2025-03-25 | 795.00 | 800.00 | 764.00 | 764.00 | 707.40 | 461,804 |
| 2025-03-24 | 783.00 | 806.00 | 770.00 | 782.00 | 724.07 | 165,777 |
| 2025-03-21 | 792.00 | 794.00 | 762.00 | 783.00 | 724.99 | 485,371 |
| 2025-03-20 | 794.00 | 803.00 | 775.00 | 787.00 | 728.70 | 474,910 |
| 2025-03-19 | 800.00 | 805.00 | 790.00 | 798.00 | 738.88 | 252,844 |
| 2025-03-18 | 804.00 | 818.00 | 795.00 | 800.00 | 740.73 | 432,889 |
| 2025-03-17 | 786.00 | 805.00 | 784.00 | 804.00 | 744.44 | 275,272 |
| 2025-03-14 | 780.00 | 795.00 | 775.00 | 786.00 | 727.77 | 237,404 |
| 2025-03-13 | 802.00 | 803.00 | 781.00 | 790.00 | 731.48 | 284,101 |
| 2025-03-12 | 796.00 | 806.00 | 790.00 | 796.00 | 737.03 | 273,397 |
| 2025-03-11 | 786.00 | 803.00 | 765.00 | 803.00 | 743.51 | 448,524 |
| 2025-03-10 | 821.00 | 821.00 | 753.00 | 795.00 | 736.10 | 551,536 |
| 2025-03-07 | 827.00 | 835.00 | 816.00 | 821.00 | 760.18 | 418,201 |
| 2025-03-06 | 839.00 | 841.00 | 822.00 | 827.00 | 765.73 | 298,997 |
| 2025-03-05 | 861.00 | 865.00 | 828.00 | 838.00 | 775.92 | 762,231 |
| 2025-03-04 | 818.00 | 858.00 | 803.00 | 854.00 | 790.73 | 1,043,622 |
| 2025-02-28 | 837.00 | 837.00 | 804.00 | 817.00 | 756.48 | 466,957 |
| 2025-02-27 | 872.00 | 890.00 | 828.00 | 837.00 | 774.99 | 1,114,021 |
| 2025-02-26 | 784.00 | 878.00 | 784.00 | 861.00 | 797.22 | 1,440,656 |
| 2025-02-25 | 804.00 | 804.00 | 779.00 | 793.00 | 734.25 | 406,227 |
| 2025-02-24 | 796.00 | 813.00 | 790.00 | 804.00 | 744.44 | 289,446 |
| 2025-02-21 | 812.00 | 817.00 | 799.00 | 800.00 | 740.73 | 297,114 |
| 2025-02-20 | 833.00 | 835.00 | 808.00 | 812.00 | 751.85 | 445,218 |
| 2025-02-19 | 812.00 | 848.00 | 805.00 | 832.00 | 770.36 | 1,063,817 |
| 2025-02-18 | 802.00 | 860.00 | 788.00 | 808.00 | 748.14 | 1,979,149 |
| 2025-02-17 | 775.00 | 779.00 | 765.00 | 773.00 | 715.73 | 459,290 |
| 2025-02-14 | 760.00 | 784.00 | 748.00 | 768.00 | 711.11 | 389,793 |
| 2025-02-13 | 750.00 | 766.00 | 740.00 | 760.00 | 703.70 | 448,833 |
| 2025-02-12 | 772.00 | 784.00 | 746.00 | 750.00 | 694.44 | 742,739 |
| 2025-02-11 | 775.00 | 789.00 | 765.00 | 774.00 | 716.66 | 327,506 |
| 2025-02-10 | 782.00 | 782.00 | 756.00 | 770.00 | 712.96 | 328,296 |
| 2025-02-07 | 790.00 | 790.00 | 764.00 | 772.00 | 714.81 | 416,506 |
| 2025-02-06 | 793.00 | 798.00 | 783.00 | 786.00 | 727.77 | 392,134 |
| 2025-02-05 | 793.00 | 793.00 | 770.00 | 780.00 | 722.22 | 330,894 |
| 2025-02-04 | 775.00 | 794.00 | 775.00 | 779.00 | 721.29 | 253,038 |
| 2025-02-03 | 782.00 | 783.00 | 753.00 | 775.00 | 717.59 | 702,587 |
| 2025-01-31 | 811.00 | 811.00 | 780.00 | 793.00 | 734.25 | 496,445 |
| 2025-01-24 | 798.00 | 817.00 | 790.00 | 806.00 | 746.29 | 501,338 |
| 2025-01-23 | 817.00 | 830.00 | 777.00 | 798.00 | 738.88 | 640,106 |
| 2025-01-22 | 820.00 | 841.00 | 817.00 | 820.00 | 759.25 | 613,540 |
| 2025-01-21 | 873.00 | 882.00 | 830.00 | 834.00 | 772.22 | 927,954 |
| 2025-01-20 | 896.00 | 911.00 | 877.00 | 882.00 | 816.66 | 753,191 |
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.