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
2024-02-063,030.003,080.002,955.003,050.003,050.00307,546
2024-02-053,085.003,110.003,035.003,040.003,040.00321,682
2024-02-022,905.003,130.002,905.003,085.003,085.00770,396
2024-02-012,930.002,970.002,880.002,930.002,930.00473,513
2024-01-313,010.003,065.002,920.002,945.002,945.00381,608
2024-01-303,105.003,160.003,000.003,030.003,030.00699,123
2024-01-293,105.003,190.003,080.003,125.003,125.00551,152
2024-01-283,100.003,100.003,100.003,100.003,100.000
2024-01-263,215.003,215.003,055.003,100.003,100.00684,582
2024-01-253,400.003,435.003,130.003,215.003,215.001,565,636
2024-01-243,310.003,545.003,275.003,370.003,370.002,713,408
2024-01-233,400.003,675.003,280.003,305.003,305.007,072,114
2024-01-223,450.003,455.003,205.003,245.003,245.001,259,328
2024-01-193,455.003,485.003,350.003,370.003,370.001,615,334
2024-01-183,320.003,595.003,225.003,535.003,535.006,589,957
2024-01-173,265.003,390.003,115.003,385.003,385.002,163,946
2024-01-163,275.003,290.003,140.003,265.003,265.001,383,486
2024-01-153,200.003,265.003,020.003,265.003,265.00467,309
2024-01-143,190.003,190.003,190.003,190.003,190.000
2024-01-123,060.003,200.003,020.003,190.003,190.002,009,802
2024-01-113,050.003,085.002,960.003,080.003,080.00781,933
2024-01-103,230.003,280.003,020.003,030.003,030.004,930,555
2024-01-092,945.002,995.002,920.002,985.002,985.001,063,396
2024-01-083,010.003,095.002,950.002,965.002,965.001,003,988
2024-01-072,995.002,995.002,995.002,995.002,995.000
2024-01-053,290.003,290.002,945.002,995.002,995.004,621,722
2024-01-042,885.002,975.002,865.002,975.002,975.00999,202
2024-01-032,875.002,920.002,865.002,880.002,880.00420,328
2024-01-022,925.002,935.002,870.002,915.002,915.00478,431
2023-12-282,825.002,910.002,825.002,905.002,905.00434,224
2023-12-272,785.002,855.002,770.002,825.002,825.00418,200
2023-12-262,875.002,890.002,770.002,785.002,785.00543,466
2023-12-252,890.002,890.002,890.002,890.002,890.000
2023-12-222,940.003,030.002,850.002,890.002,890.002,956,018
2023-12-212,770.002,820.002,750.002,755.002,755.00398,315
2023-12-202,780.002,855.002,760.002,805.002,805.00416,682
2023-12-192,780.002,810.002,750.002,770.002,770.00253,058
2023-12-182,715.002,810.002,695.002,780.002,780.00830,198
2023-12-172,710.002,710.002,710.002,710.002,710.000
2023-12-152,710.002,755.002,690.002,710.002,710.00298,196
2023-12-142,720.002,745.002,685.002,710.002,710.00371,099
2023-12-132,830.002,875.002,710.002,715.002,715.00678,723
2023-12-122,800.002,855.002,760.002,825.002,825.00378,813
2023-12-112,895.002,900.002,800.002,800.002,800.00663,790
2023-12-102,895.002,895.002,895.002,895.002,895.000
2023-12-082,805.002,985.002,780.002,895.002,895.001,871,690
2023-12-072,930.002,935.002,770.002,780.002,780.001,152,218
2023-12-063,065.003,100.002,840.002,930.002,930.002,433,183
2023-12-052,920.003,450.002,910.002,980.002,980.0018,282,840
2023-12-042,870.002,930.002,720.002,765.002,765.002,230,584
2023-12-012,670.002,690.002,645.002,660.002,660.00178,978
2023-11-302,605.002,665.002,605.002,665.002,665.00244,535
2023-11-292,645.002,665.002,595.002,605.002,605.00280,874
2023-11-282,670.002,700.002,640.002,645.002,645.00241,176
2023-11-272,715.002,730.002,665.002,670.002,670.00212,758
2023-11-242,700.002,760.002,685.002,715.002,715.00217,959
2023-11-232,695.002,735.002,675.002,695.002,695.00239,567
2023-11-222,715.002,750.002,685.002,695.002,695.00255,178
2023-11-212,720.002,760.002,720.002,740.002,740.00273,446
2023-11-202,685.002,745.002,660.002,720.002,720.00279,995
← NewerPage 12 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.