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
2024-04-292,730.002,835.002,725.002,810.002,810.00430,722
2024-04-262,825.002,835.002,750.002,750.002,750.00555,654
2024-04-252,835.002,925.002,815.002,860.002,860.00625,487
2024-04-242,870.002,885.002,805.002,835.002,835.00477,248
2024-04-232,885.002,915.002,810.002,895.002,895.00835,634
2024-04-222,995.002,995.002,830.002,875.002,875.001,368,853
2024-04-192,880.003,050.002,800.003,050.003,050.004,258,902
2024-04-182,750.002,820.002,695.002,785.002,785.001,275,433
2024-04-172,625.002,680.002,605.002,605.002,605.00103,911
2024-04-162,700.002,725.002,635.002,650.002,650.00251,409
2024-04-152,635.002,755.002,600.002,750.002,750.00319,028
2024-04-122,630.002,725.002,615.002,675.002,675.00374,112
2024-04-112,575.002,635.002,550.002,615.002,615.00148,365
2024-04-092,570.002,620.002,565.002,610.002,610.00172,426
2024-04-082,615.002,620.002,570.002,580.002,580.00204,497
2024-04-052,620.002,670.002,585.002,610.002,610.00175,327
2024-04-042,605.002,650.002,570.002,625.002,625.00159,262
2024-04-032,670.002,675.002,580.002,605.002,605.00352,099
2024-04-022,690.002,805.002,650.002,670.002,670.00513,768
2024-04-012,660.002,700.002,650.002,690.002,690.00133,875
2024-03-292,690.002,710.002,650.002,655.002,655.00306,757
2024-03-282,790.002,800.002,680.002,685.002,685.00357,142
2024-03-272,825.002,825.002,765.002,765.002,765.00199,962
2024-03-262,810.002,835.002,795.002,825.002,825.00181,566
2024-03-252,805.002,830.002,750.002,800.002,800.00240,152
2024-03-222,760.002,805.002,750.002,805.002,805.00130,875
2024-03-212,745.002,815.002,745.002,770.002,770.00181,572
2024-03-202,755.002,765.002,720.002,755.002,755.00177,395
2024-03-192,795.002,805.002,725.002,755.002,755.00347,423
2024-03-182,850.002,850.002,780.002,805.002,805.00292,825
2024-03-152,870.002,870.002,800.002,820.002,820.00209,710
2024-03-142,830.002,870.002,820.002,850.002,850.00179,119
2024-03-132,795.002,855.002,790.002,830.002,830.00239,132
2024-03-122,815.002,840.002,765.002,790.002,790.00185,345
2024-03-112,800.002,825.002,780.002,785.002,785.00204,662
2024-03-102,805.002,805.002,805.002,805.002,805.000
2024-03-082,825.002,865.002,785.002,805.002,805.00346,610
2024-03-072,870.002,915.002,800.002,830.002,830.00411,410
2024-03-062,915.002,960.002,850.002,890.002,890.00233,472
2024-03-052,940.003,050.002,905.002,940.002,940.00635,326
2024-03-042,860.002,915.002,860.002,885.002,885.00234,125
2024-03-032,875.002,875.002,875.002,875.002,875.000
2024-02-292,855.002,905.002,850.002,875.002,875.00173,942
2024-02-282,900.002,945.002,865.002,870.002,870.00250,270
2024-02-272,970.003,030.002,880.002,895.002,895.00451,585
2024-02-263,040.003,050.002,995.003,000.003,000.00308,846
2024-02-253,065.003,065.003,065.003,065.003,065.000
2024-02-233,025.003,095.002,965.003,065.003,065.00478,144
2024-02-223,020.003,040.003,000.003,025.003,025.00213,683
2024-02-213,070.003,075.003,005.003,020.003,020.00351,805
2024-02-203,080.003,125.003,030.003,040.003,040.00335,824
2024-02-193,100.003,145.003,070.003,105.003,105.00253,360
2024-02-183,105.003,105.003,105.003,105.003,105.000
2024-02-163,165.003,170.003,090.003,105.003,105.00316,392
2024-02-153,150.003,155.003,055.003,145.003,145.00405,949
2024-02-143,090.003,165.003,085.003,160.003,160.00279,655
2024-02-133,070.003,135.003,045.003,125.003,125.00359,614
2024-02-123,040.003,040.003,040.003,040.003,040.000
2024-02-083,065.003,075.003,030.003,040.003,040.00270,928
2024-02-073,030.003,095.003,020.003,075.003,075.00431,613
← NewerPage 11 of 22 · 1,311 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.