Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,640.002,645.002,555.002,610.002,610.00152,490
2024-07-252,600.002,715.002,495.002,620.002,620.00486,187
2024-07-242,630.002,650.002,570.002,600.002,600.00540,271
2024-07-232,780.002,785.002,665.002,700.002,700.00513,262
2024-07-222,725.002,865.002,700.002,840.002,840.00874,900
2024-07-192,815.002,890.002,755.002,800.002,800.00836,579
2024-07-182,780.002,920.002,740.002,870.002,870.003,201,473
2024-07-172,910.002,950.002,680.002,680.002,680.001,861,563
2024-07-162,625.002,760.002,625.002,725.002,725.00514,060
2024-07-152,730.002,735.002,625.002,660.002,660.00744,663
2024-07-122,595.002,595.002,535.002,550.002,550.00109,313
2024-07-112,550.002,590.002,515.002,540.002,540.00128,692
2024-07-102,540.002,580.002,515.002,575.002,575.0094,163
2024-07-092,560.002,575.002,525.002,540.002,540.00120,039
2024-07-082,605.002,605.002,535.002,555.002,555.00169,856
2024-07-052,585.002,635.002,585.002,595.002,595.0097,266
2024-07-042,620.002,640.002,580.002,585.002,585.00170,753
2024-07-032,670.002,745.002,620.002,640.002,640.00345,803
2024-07-022,690.002,720.002,625.002,700.002,700.00380,247
2024-07-012,630.002,720.002,510.002,685.002,685.00921,604
2024-06-282,500.002,540.002,460.002,495.002,495.00211,715
2024-06-272,595.002,600.002,510.002,520.002,520.00220,194
2024-06-262,590.002,620.002,590.002,595.002,595.0076,498
2024-06-252,595.002,625.002,590.002,600.002,600.0077,744
2024-06-242,605.002,640.002,580.002,595.002,595.00144,685
2024-06-212,620.002,670.002,610.002,630.002,630.00113,559
2024-06-202,620.002,665.002,620.002,640.002,640.00128,898
2024-06-192,660.002,685.002,635.002,640.002,640.00137,134
2024-06-182,630.002,700.002,630.002,675.002,675.00143,248
2024-06-172,665.002,715.002,655.002,660.002,660.00124,071
2024-06-142,725.002,725.002,680.002,690.002,690.00244,432
2024-06-132,750.002,770.002,720.002,735.002,735.00153,975
2024-06-122,745.002,785.002,745.002,775.002,775.00180,120
2024-06-112,735.002,760.002,720.002,740.002,740.00105,299
2024-06-102,720.002,765.002,700.002,740.002,740.00115,324
2024-06-072,740.002,745.002,710.002,730.002,730.00120,817
2024-06-052,740.002,775.002,695.002,750.002,750.00378,862
2024-06-042,720.002,740.002,695.002,715.002,715.00155,681
2024-06-032,715.002,750.002,715.002,730.002,730.00188,252
2024-05-312,710.002,740.002,700.002,715.002,715.00161,358
2024-05-302,715.002,755.002,660.002,740.002,740.00243,971
2024-05-292,780.002,780.002,715.002,715.002,715.00301,650
2024-05-282,805.002,820.002,775.002,785.002,785.00180,610
2024-05-272,860.002,865.002,780.002,795.002,795.00331,229
2024-05-242,880.002,905.002,840.002,860.002,860.00243,749
2024-05-232,815.002,945.002,730.002,925.002,925.00669,669
2024-05-222,850.002,880.002,815.002,820.002,820.00270,399
2024-05-212,925.002,975.002,850.002,865.002,865.00462,449
2024-05-202,910.002,915.002,820.002,895.002,895.00551,719
2024-05-172,910.003,085.002,840.002,905.002,905.001,777,501
2024-05-162,975.002,975.002,900.002,935.002,935.00786,967
2024-05-142,925.002,985.002,890.002,975.002,975.001,267,055
2024-05-132,930.003,045.002,840.002,895.002,895.002,157,045
2024-05-102,725.002,845.002,670.002,840.002,840.00915,358
2024-05-092,705.002,755.002,690.002,705.002,705.00183,764
2024-05-082,710.002,730.002,660.002,705.002,705.00216,355
2024-05-072,780.002,800.002,655.002,715.002,715.00532,281
2024-05-032,805.002,815.002,750.002,780.002,780.00250,002
2024-05-022,780.002,790.002,750.002,760.002,760.00240,173
2024-04-302,790.002,820.002,780.002,790.002,790.00255,098
← NewerPage 10 of 22 · 1,316 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2835.0000 KRW
2021-12-2935.0000 KRW
2020-12-2920.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.