Unison Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 711.00 | 725.00 | 690.00 | 693.00 | 641.66 | 432,371 |
| 2024-10-21 | 716.00 | 725.00 | 710.00 | 717.00 | 663.88 | 242,610 |
| 2024-10-18 | 725.00 | 725.00 | 710.00 | 716.00 | 662.96 | 159,049 |
| 2024-10-17 | 719.00 | 730.00 | 714.00 | 725.00 | 671.29 | 127,060 |
| 2024-10-16 | 725.00 | 725.00 | 710.00 | 720.00 | 666.66 | 221,174 |
| 2024-10-15 | 740.00 | 740.00 | 721.00 | 727.00 | 673.14 | 328,906 |
| 2024-10-14 | 727.00 | 735.00 | 721.00 | 731.00 | 676.85 | 318,017 |
| 2024-10-11 | 720.00 | 743.00 | 720.00 | 727.00 | 673.14 | 96,691 |
| 2024-10-10 | 737.00 | 741.00 | 715.00 | 729.00 | 674.99 | 226,502 |
| 2024-10-08 | 740.00 | 749.00 | 711.00 | 736.00 | 681.48 | 199,053 |
| 2024-10-07 | 755.00 | 765.00 | 707.00 | 744.00 | 688.88 | 241,937 |
| 2024-10-04 | 780.00 | 780.00 | 755.00 | 755.00 | 699.07 | 300,570 |
| 2024-10-02 | 770.00 | 788.00 | 764.00 | 769.00 | 712.03 | 228,739 |
| 2024-09-30 | 797.00 | 800.00 | 770.00 | 772.00 | 714.81 | 342,864 |
| 2024-09-27 | 817.00 | 817.00 | 779.00 | 790.00 | 731.48 | 655,843 |
| 2024-09-26 | 802.00 | 813.00 | 776.00 | 795.00 | 736.10 | 706,127 |
| 2024-09-25 | 771.00 | 895.00 | 747.00 | 802.00 | 742.59 | 5,407,130 |
| 2024-09-24 | 745.00 | 781.00 | 745.00 | 774.00 | 716.66 | 477,669 |
| 2024-09-23 | 762.00 | 768.00 | 739.00 | 745.00 | 689.81 | 268,744 |
| 2024-09-20 | 763.00 | 770.00 | 756.00 | 762.00 | 705.55 | 235,021 |
| 2024-09-19 | 761.00 | 789.00 | 757.00 | 763.00 | 706.48 | 478,573 |
| 2024-09-13 | 752.00 | 770.00 | 746.00 | 761.00 | 704.62 | 448,732 |
| 2024-09-12 | 755.00 | 767.00 | 733.00 | 752.00 | 696.29 | 278,102 |
| 2024-09-11 | 719.00 | 775.00 | 716.00 | 752.00 | 696.29 | 1,123,255 |
| 2024-09-10 | 720.00 | 728.00 | 709.00 | 719.00 | 665.74 | 117,625 |
| 2024-09-09 | 713.00 | 730.00 | 696.00 | 709.00 | 656.48 | 311,116 |
| 2024-09-06 | 717.00 | 820.00 | 680.00 | 713.00 | 660.18 | 1,951,605 |
| 2024-09-05 | 720.00 | 739.00 | 710.00 | 717.00 | 663.88 | 206,258 |
| 2024-09-04 | 729.00 | 729.00 | 710.00 | 710.00 | 657.40 | 300,493 |
| 2024-09-03 | 747.00 | 747.00 | 730.00 | 730.00 | 675.92 | 171,834 |
| 2024-09-02 | 732.00 | 740.00 | 725.00 | 739.00 | 684.25 | 154,434 |
| 2024-08-30 | 724.00 | 734.00 | 724.00 | 734.00 | 679.62 | 192,192 |
| 2024-08-29 | 747.00 | 747.00 | 722.00 | 724.00 | 670.36 | 283,484 |
| 2024-08-28 | 765.00 | 765.00 | 740.00 | 747.00 | 691.66 | 238,936 |
| 2024-08-27 | 760.00 | 768.00 | 746.00 | 756.00 | 699.99 | 222,405 |
| 2024-08-26 | 766.00 | 776.00 | 760.00 | 760.00 | 703.70 | 270,340 |
| 2024-08-23 | 764.00 | 770.00 | 750.00 | 763.00 | 706.48 | 337,339 |
| 2024-08-22 | 779.00 | 809.00 | 746.00 | 764.00 | 707.40 | 1,848,726 |
| 2024-08-21 | 785.00 | 800.00 | 760.00 | 783.00 | 724.99 | 293,003 |
| 2024-08-20 | 819.00 | 819.00 | 780.00 | 785.00 | 726.85 | 462,287 |
| 2024-08-19 | 800.00 | 808.00 | 766.00 | 780.00 | 722.22 | 432,326 |
| 2024-08-16 | 813.00 | 813.00 | 793.00 | 800.00 | 740.73 | 582,128 |
| 2024-08-14 | 810.00 | 845.00 | 793.00 | 813.00 | 752.77 | 2,603,551 |
| 2024-08-13 | 786.00 | 799.00 | 760.00 | 788.00 | 729.62 | 1,035,920 |
| 2024-08-12 | 752.00 | 788.00 | 752.00 | 786.00 | 727.77 | 845,445 |
| 2024-08-09 | 729.00 | 808.00 | 729.00 | 767.00 | 710.18 | 3,041,591 |
| 2024-08-08 | 713.00 | 784.00 | 697.00 | 732.00 | 677.77 | 1,051,395 |
| 2024-08-07 | 689.00 | 720.00 | 689.00 | 714.00 | 661.11 | 365,037 |
| 2024-08-06 | 656.00 | 703.00 | 656.00 | 696.00 | 644.44 | 389,483 |
| 2024-08-05 | 724.00 | 730.00 | 650.00 | 656.00 | 607.40 | 831,508 |
| 2024-08-02 | 754.00 | 759.00 | 724.00 | 732.00 | 677.77 | 315,601 |
| 2024-08-01 | 751.00 | 770.00 | 751.00 | 759.00 | 702.77 | 173,050 |
| 2024-07-31 | 776.00 | 776.00 | 720.00 | 751.00 | 695.36 | 283,506 |
| 2024-07-30 | 765.00 | 784.00 | 748.00 | 778.00 | 720.36 | 575,932 |
| 2024-07-29 | 737.00 | 765.00 | 737.00 | 756.00 | 699.99 | 251,003 |
| 2024-07-26 | 750.00 | 763.00 | 738.00 | 745.00 | 689.81 | 389,551 |
| 2024-07-25 | 759.00 | 767.00 | 730.00 | 754.00 | 698.14 | 342,628 |
| 2024-07-24 | 758.00 | 803.00 | 750.00 | 759.00 | 702.77 | 1,265,846 |
| 2024-07-23 | 743.00 | 775.00 | 743.00 | 755.00 | 699.07 | 643,331 |
| 2024-07-22 | 726.00 | 785.00 | 726.00 | 743.00 | 687.96 | 1,013,569 |
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.