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
2023-06-194,355.004,450.004,270.004,390.004,390.002,498,185
2023-06-184,400.004,400.004,400.004,400.004,400.000
2023-06-164,540.004,565.004,390.004,400.004,400.001,949,488
2023-06-154,685.004,715.004,520.004,530.004,530.002,366,971
2023-06-144,530.004,925.004,465.004,735.004,735.0010,325,267
2023-06-134,510.004,555.004,435.004,500.004,500.001,843,047
2023-06-124,530.004,625.004,465.004,500.004,500.002,757,832
2023-06-114,460.004,460.004,460.004,460.004,460.000
2023-06-094,520.004,590.004,460.004,460.004,460.001,947,008
2023-06-084,555.004,690.004,440.004,520.004,520.004,548,747
2023-06-074,925.004,945.004,680.004,680.004,680.002,934,011
2023-06-064,920.004,920.004,920.004,920.004,920.000
2023-06-054,860.005,040.004,755.004,920.004,920.004,437,111
2023-06-044,910.004,910.004,910.004,910.004,910.000
2023-06-024,665.005,050.004,640.004,910.004,910.0014,183,059
2023-06-014,600.004,780.004,570.004,635.004,635.003,930,005
2023-05-314,710.004,900.004,590.004,605.004,605.003,837,139
2023-05-305,100.005,110.004,765.004,785.004,785.004,042,098
2023-05-295,070.005,070.005,070.005,070.005,070.000
2023-05-264,950.005,430.004,855.005,070.005,070.0021,559,530
2023-05-254,965.005,320.004,830.005,120.005,120.0019,737,211
2023-05-244,665.005,040.004,555.004,960.004,960.009,276,877
2023-05-234,525.005,150.004,525.004,750.004,750.0025,387,558
2023-05-224,430.004,655.004,240.004,485.004,485.007,300,524
2023-05-214,400.004,400.004,400.004,400.004,400.000
2023-05-194,970.004,975.004,335.004,400.004,400.009,938,901
2023-05-184,640.005,280.004,640.005,030.005,030.0028,599,717
2023-05-174,645.004,795.004,565.004,660.004,660.005,514,368
2023-05-164,790.004,930.004,515.004,710.004,710.0010,199,266
2023-05-154,995.005,040.004,705.004,830.004,830.006,676,639
2023-05-144,990.004,990.004,990.004,990.004,990.000
2023-05-125,540.005,630.004,990.004,990.004,990.009,376,682
2023-05-115,420.005,830.005,410.005,560.005,560.0014,603,559
2023-05-105,460.005,840.005,380.005,490.005,490.0013,932,368
2023-05-095,940.006,170.005,320.005,490.005,490.0022,114,796
2023-05-086,340.006,420.005,600.005,800.005,800.0016,024,162
2023-05-076,570.006,570.006,570.006,570.006,570.000
2023-05-046,930.007,890.006,150.006,570.006,570.0084,842,734
2023-05-035,430.006,720.005,420.006,720.006,720.0063,862,249
2023-05-024,380.005,270.004,340.005,170.005,170.0062,639,776
2023-05-014,255.004,255.004,255.004,255.004,255.000
2023-04-283,905.004,650.003,905.004,255.004,255.0045,105,292
2023-04-274,025.004,400.003,855.003,900.003,900.0013,094,719
2023-04-264,195.004,540.004,015.004,030.004,030.0019,479,672
2023-04-253,985.004,780.003,685.004,325.004,325.0080,154,846
2023-04-243,825.004,555.003,545.003,975.003,975.0042,754,152
2023-04-233,755.003,755.003,755.003,755.003,755.000
2023-04-213,930.004,360.003,650.003,755.003,755.0022,160,157
2023-04-203,840.003,865.003,610.003,665.003,665.005,184,140
2023-04-193,510.004,120.003,435.003,935.003,935.0032,383,099
2023-04-183,400.003,415.003,285.003,300.003,300.002,728,416
2023-04-173,440.003,440.003,260.003,385.003,385.002,025,196
2023-04-163,420.003,420.003,420.003,420.003,420.000
2023-04-143,365.003,470.003,365.003,420.003,420.001,890,544
2023-04-133,485.003,605.003,360.003,365.003,365.003,826,476
2023-04-123,605.003,700.003,445.003,450.003,450.005,059,591
2023-04-113,660.003,725.003,350.003,550.003,550.005,922,077
2023-04-103,520.003,855.003,405.003,640.003,640.0030,352,650
2023-04-093,310.003,310.003,310.003,310.003,310.000
2023-04-073,495.003,525.003,310.003,310.003,310.0010,263,417
← NewerPage 15 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.