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
2023-11-192,685.002,685.002,685.002,685.002,685.000
2023-11-172,800.002,800.002,665.002,685.002,685.00343,057
2023-11-162,730.002,785.002,710.002,760.002,760.00380,677
2023-11-152,700.002,755.002,675.002,740.002,740.00416,268
2023-11-142,575.002,720.002,570.002,665.002,665.00413,883
2023-11-132,600.002,655.002,575.002,575.002,575.00304,106
2023-11-122,600.002,600.002,600.002,600.002,600.000
2023-11-102,610.002,630.002,585.002,600.002,600.00268,564
2023-11-092,690.002,705.002,615.002,640.002,640.00755,706
2023-11-083,065.003,140.002,750.002,750.002,750.006,144,138
2023-11-072,790.002,860.002,690.002,740.002,740.00669,461
2023-11-062,700.002,835.002,685.002,785.002,785.00872,231
2023-11-032,640.002,675.002,580.002,670.002,670.00302,731
2023-11-022,555.002,635.002,550.002,625.002,625.00339,390
2023-11-012,465.002,575.002,465.002,525.002,525.00374,780
2023-10-312,605.002,620.002,460.002,460.002,460.00604,298
2023-10-302,570.002,630.002,485.002,585.002,585.00473,594
2023-10-292,620.002,620.002,620.002,620.002,620.000
2023-10-272,680.002,730.002,600.002,620.002,620.00512,614
2023-10-262,780.002,800.002,675.002,680.002,680.00730,917
2023-10-252,965.002,995.002,865.002,870.002,870.00711,218
2023-10-242,865.003,075.002,750.002,965.002,965.001,414,858
2023-10-232,960.003,155.002,850.002,895.002,895.002,548,142
2023-10-223,010.003,010.003,010.003,010.003,010.000
2023-10-203,185.003,215.002,980.003,010.003,010.002,313,222
2023-10-193,250.003,520.003,120.003,305.003,305.0010,074,197
2023-10-182,990.003,750.002,965.003,320.003,320.0025,306,411
2023-10-172,785.002,930.002,785.002,900.002,900.00369,176
2023-10-162,850.002,850.002,740.002,770.002,770.00348,557
2023-10-132,910.002,925.002,840.002,855.002,855.00277,134
2023-10-122,830.002,920.002,830.002,920.002,920.00370,041
2023-10-112,750.002,985.002,750.002,815.002,815.00919,322
2023-10-102,830.002,880.002,725.002,730.002,730.00293,050
2023-10-062,690.002,820.002,690.002,820.002,820.00281,862
2023-10-052,745.002,820.002,700.002,705.002,705.00299,595
2023-10-042,900.002,905.002,735.002,735.002,735.00391,736
2023-10-032,925.002,925.002,925.002,925.002,925.000
2023-09-272,810.002,930.002,810.002,925.002,925.00293,039
2023-09-262,930.002,985.002,855.002,860.002,860.00405,431
2023-09-252,980.003,050.002,950.002,950.002,950.00293,529
2023-09-223,055.003,110.003,000.003,020.003,020.00462,699
2023-09-213,225.003,230.003,120.003,120.003,120.00564,487
2023-09-203,220.003,295.003,215.003,250.003,250.00342,062
2023-09-193,390.003,395.003,260.003,265.003,265.00573,129
2023-09-183,415.003,550.003,390.003,400.003,400.00843,894
2023-09-173,430.003,430.003,430.003,430.003,430.000
2023-09-153,420.003,485.003,420.003,430.003,430.00550,996
2023-09-143,445.003,480.003,370.003,430.003,430.00625,055
2023-09-133,450.003,605.003,450.003,460.003,460.001,240,706
2023-09-123,580.003,655.003,460.003,475.003,475.001,436,665
2023-09-113,565.003,715.003,450.003,650.003,650.003,583,902
2023-09-083,775.003,795.003,505.003,520.003,520.006,127,479
2023-09-073,450.003,500.003,350.003,430.003,430.001,612,085
2023-09-063,355.003,440.003,350.003,410.003,410.00617,535
2023-09-053,325.003,375.003,300.003,365.003,365.00494,388
2023-09-043,285.003,375.003,260.003,315.003,315.00599,710
2023-09-013,355.003,390.003,285.003,300.003,300.00736,975
2023-08-313,375.003,580.003,340.003,355.003,355.001,784,031
2023-08-303,375.003,410.003,335.003,355.003,355.00498,238
2023-08-293,270.003,415.003,270.003,330.003,330.00676,601
← NewerPage 13 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.