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
2023-08-283,215.003,315.003,205.003,310.003,310.00578,602
2023-08-273,215.003,215.003,215.003,215.003,215.000
2023-08-253,275.003,320.003,210.003,215.003,215.00648,545
2023-08-243,305.003,380.003,305.003,325.003,325.00518,088
2023-08-233,360.003,480.003,330.003,335.003,335.001,290,334
2023-08-223,555.003,570.003,355.003,370.003,370.001,481,630
2023-08-213,500.003,845.003,400.003,635.003,635.007,553,964
2023-08-203,430.003,430.003,430.003,430.003,430.000
2023-08-183,150.003,630.003,105.003,430.003,430.007,363,616
2023-08-173,260.003,325.003,110.003,195.003,195.001,087,551
2023-08-163,440.003,750.003,250.003,360.003,360.004,446,521
2023-08-153,500.003,500.003,500.003,500.003,500.000
2023-08-143,695.003,695.003,500.003,500.003,500.001,237,272
2023-08-133,725.003,725.003,725.003,725.003,725.000
2023-08-113,705.003,885.003,705.003,725.003,725.002,011,873
2023-08-103,700.003,760.003,555.003,705.003,705.002,217,983
2023-08-093,515.003,630.003,450.003,630.003,630.001,100,624
2023-08-083,695.003,770.003,530.003,555.003,555.001,327,124
2023-08-073,580.003,820.003,575.003,790.003,790.003,088,031
2023-08-063,515.003,515.003,515.003,515.003,515.000
2023-08-043,510.003,565.003,470.003,515.003,515.00599,352
2023-08-033,710.003,710.003,455.003,530.003,530.001,328,051
2023-08-023,740.003,925.003,660.003,725.003,725.002,895,614
2023-08-013,845.003,860.003,630.003,690.003,690.001,422,638
2023-07-313,700.003,880.003,625.003,860.003,860.001,468,381
2023-07-303,685.003,685.003,685.003,685.003,685.000
2023-07-283,465.003,690.003,460.003,685.003,685.001,788,661
2023-07-273,350.003,560.003,350.003,435.003,435.00958,414
2023-07-263,545.003,600.003,315.003,385.003,385.002,075,830
2023-07-253,655.003,770.003,605.003,615.003,615.001,342,292
2023-07-243,910.003,925.003,655.003,685.003,685.001,371,030
2023-07-233,910.003,910.003,910.003,910.003,910.000
2023-07-213,905.004,005.003,895.003,910.003,910.00899,991
2023-07-203,950.004,005.003,890.003,950.003,950.00941,739
2023-07-194,170.004,180.003,940.004,005.004,005.001,528,585
2023-07-184,020.004,070.003,900.003,970.003,970.001,323,398
2023-07-173,990.004,100.003,975.004,020.004,020.00934,414
2023-07-164,065.004,065.004,065.004,065.004,065.000
2023-07-144,290.004,295.004,025.004,065.004,065.001,537,699
2023-07-134,385.004,395.004,250.004,285.004,285.001,984,006
2023-07-124,195.004,560.004,155.004,455.004,455.008,447,590
2023-07-113,855.004,325.003,855.004,205.004,205.006,313,655
2023-07-103,900.004,050.003,880.003,885.003,885.001,280,562
2023-07-094,000.004,000.004,000.004,000.004,000.000
2023-07-074,310.004,400.003,970.004,000.004,000.003,539,913
2023-07-064,370.004,415.004,140.004,220.004,220.003,534,865
2023-07-054,145.004,495.004,135.004,300.004,300.0010,070,533
2023-07-044,195.004,430.004,055.004,070.004,070.0012,619,271
2023-07-033,815.003,910.003,755.003,905.003,905.00715,087
2023-07-023,815.003,815.003,815.003,815.003,815.000
2023-06-303,765.003,820.003,735.003,815.003,815.001,119,308
2023-06-293,800.003,830.003,710.003,750.003,750.00851,540
2023-06-283,855.003,915.003,770.003,825.003,825.001,015,552
2023-06-273,910.003,965.003,800.003,855.003,855.001,068,504
2023-06-264,070.004,075.003,905.003,930.003,930.001,276,691
2023-06-254,070.004,070.004,070.004,070.004,070.000
2023-06-233,995.004,300.003,895.004,070.004,070.005,595,221
2023-06-224,020.004,145.004,000.004,020.004,020.001,456,876
2023-06-214,065.004,150.003,980.004,010.004,010.001,738,164
2023-06-204,330.004,355.004,055.004,070.004,070.002,270,774
← NewerPage 14 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.