Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 897.00 | 909.00 | 888.00 | 896.00 | 829.62 | 542,815 |
| 2025-01-16 | 912.00 | 925.00 | 892.00 | 894.00 | 827.77 | 680,452 |
| 2025-01-15 | 918.00 | 919.00 | 900.00 | 908.00 | 840.73 | 636,495 |
| 2025-01-14 | 891.00 | 920.00 | 880.00 | 913.00 | 845.36 | 626,779 |
| 2025-01-13 | 905.00 | 926.00 | 891.00 | 895.00 | 828.70 | 947,237 |
| 2025-01-10 | 888.00 | 915.00 | 875.00 | 903.00 | 836.10 | 880,012 |
| 2025-01-09 | 885.00 | 897.00 | 870.00 | 893.00 | 826.84 | 814,173 |
| 2025-01-08 | 873.00 | 905.00 | 849.00 | 888.00 | 822.22 | 1,366,306 |
| 2025-01-07 | 851.00 | 914.00 | 840.00 | 872.00 | 807.40 | 1,562,550 |
| 2025-01-06 | 873.00 | 873.00 | 840.00 | 851.00 | 787.96 | 1,423,508 |
| 2025-01-03 | 777.00 | 930.00 | 777.00 | 873.00 | 808.33 | 9,242,768 |
| 2025-01-02 | 742.00 | 800.00 | 735.00 | 778.00 | 720.36 | 941,592 |
| 2024-12-30 | 742.00 | 763.00 | 740.00 | 758.00 | 701.85 | 689,321 |
| 2024-12-27 | 738.00 | 753.00 | 729.00 | 738.00 | 683.33 | 666,577 |
| 2024-12-26 | 780.00 | 784.00 | 738.00 | 747.00 | 691.66 | 1,400,229 |
| 2024-12-24 | 777.00 | 796.00 | 761.00 | 775.00 | 717.59 | 1,011,138 |
| 2024-12-23 | 780.00 | 800.00 | 768.00 | 774.00 | 716.66 | 1,340,061 |
| 2024-12-20 | 780.00 | 857.00 | 770.00 | 779.00 | 721.29 | 8,735,462 |
| 2024-12-19 | 1,017.00 | 1,028.00 | 990.00 | 1,010.00 | 935.18 | 3,748,026 |
| 2024-12-18 | 986.00 | 1,160.00 | 951.00 | 1,070.00 | 990.73 | 11,933,206 |
| 2024-12-17 | 1,060.00 | 1,060.00 | 960.00 | 986.00 | 912.96 | 5,590,327 |
| 2024-12-16 | 940.00 | 1,160.00 | 940.00 | 1,060.00 | 981.47 | 26,098,067 |
| 2024-12-13 | 815.00 | 935.00 | 800.00 | 893.00 | 826.84 | 7,355,343 |
| 2024-12-12 | 824.00 | 850.00 | 758.00 | 804.00 | 744.44 | 2,685,850 |
| 2024-12-11 | 760.00 | 799.00 | 750.00 | 796.00 | 737.03 | 2,847,458 |
| 2024-12-10 | 645.00 | 737.00 | 645.00 | 735.00 | 680.55 | 1,014,401 |
| 2024-12-09 | 704.00 | 704.00 | 648.00 | 655.00 | 606.48 | 925,779 |
| 2024-12-06 | 709.00 | 723.00 | 680.00 | 704.00 | 651.85 | 851,222 |
| 2024-12-05 | 729.00 | 771.00 | 709.00 | 709.00 | 656.48 | 1,520,628 |
| 2024-12-04 | 691.00 | 780.00 | 689.00 | 740.00 | 685.18 | 3,190,698 |
| 2024-12-03 | 700.00 | 732.00 | 693.00 | 724.00 | 670.36 | 1,319,913 |
| 2024-12-02 | 780.00 | 780.00 | 686.00 | 692.00 | 640.74 | 2,399,991 |
| 2024-11-29 | 775.00 | 888.00 | 721.00 | 737.00 | 682.40 | 24,973,120 |
| 2024-11-28 | 574.00 | 746.00 | 570.00 | 746.00 | 690.73 | 3,363,128 |
| 2024-11-27 | 590.00 | 600.00 | 565.00 | 574.00 | 531.48 | 407,003 |
| 2024-11-26 | 577.00 | 624.00 | 565.00 | 590.00 | 546.29 | 761,125 |
| 2024-11-25 | 564.00 | 577.00 | 557.00 | 577.00 | 534.25 | 362,208 |
| 2024-11-22 | 563.00 | 575.00 | 558.00 | 559.00 | 517.59 | 225,639 |
| 2024-11-21 | 570.00 | 580.00 | 563.00 | 566.00 | 524.07 | 177,633 |
| 2024-11-20 | 574.00 | 578.00 | 563.00 | 567.00 | 525.00 | 230,033 |
| 2024-11-19 | 577.00 | 585.00 | 565.00 | 574.00 | 531.48 | 315,104 |
| 2024-11-18 | 583.00 | 593.00 | 575.00 | 582.00 | 538.88 | 310,525 |
| 2024-11-15 | 560.00 | 583.00 | 557.00 | 582.00 | 538.88 | 336,293 |
| 2024-11-14 | 581.00 | 605.00 | 560.00 | 581.00 | 537.96 | 486,362 |
| 2024-11-13 | 602.00 | 612.00 | 555.00 | 577.00 | 534.25 | 695,914 |
| 2024-11-12 | 639.00 | 639.00 | 605.00 | 608.00 | 562.96 | 625,752 |
| 2024-11-11 | 662.00 | 664.00 | 630.00 | 631.00 | 584.25 | 728,784 |
| 2024-11-08 | 671.00 | 690.00 | 659.00 | 662.00 | 612.96 | 596,071 |
| 2024-11-07 | 678.00 | 689.00 | 662.00 | 675.00 | 624.99 | 282,517 |
| 2024-11-06 | 711.00 | 714.00 | 680.00 | 680.00 | 629.62 | 566,068 |
| 2024-11-05 | 712.00 | 765.00 | 701.00 | 707.00 | 654.62 | 2,209,014 |
| 2024-11-04 | 700.00 | 723.00 | 688.00 | 712.00 | 659.25 | 621,400 |
| 2024-11-01 | 698.00 | 700.00 | 683.00 | 689.00 | 637.96 | 150,059 |
| 2024-10-31 | 697.00 | 715.00 | 689.00 | 697.00 | 645.36 | 131,836 |
| 2024-10-30 | 692.00 | 703.00 | 689.00 | 700.00 | 648.14 | 207,189 |
| 2024-10-29 | 687.00 | 705.00 | 680.00 | 698.00 | 646.29 | 177,780 |
| 2024-10-28 | 677.00 | 690.00 | 671.00 | 687.00 | 636.11 | 301,479 |
| 2024-10-25 | 681.00 | 695.00 | 665.00 | 680.00 | 629.62 | 172,993 |
| 2024-10-24 | 693.00 | 698.00 | 682.00 | 686.00 | 635.18 | 138,597 |
| 2024-10-23 | 693.00 | 704.00 | 680.00 | 693.00 | 641.66 | 322,864 |
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.