Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-063,175.003,820.003,145.003,725.003,725.0060,517,315
2023-04-053,080.003,080.002,945.002,985.002,985.002,431,066
2023-04-042,960.003,100.002,950.003,090.003,090.003,545,951
2023-04-032,920.002,985.002,895.002,960.002,960.001,083,804
2023-04-022,885.002,885.002,885.002,885.002,885.000
2023-03-312,905.002,925.002,850.002,885.002,885.00503,348
2023-03-302,970.002,970.002,890.002,905.002,905.00606,826
2023-03-292,865.002,965.002,840.002,945.002,945.001,309,988
2023-03-282,865.003,030.002,865.002,895.002,895.004,083,510
2023-03-272,855.002,950.002,830.002,900.002,900.003,016,232
2023-03-242,810.002,845.002,765.002,830.002,830.00473,150
2023-03-232,785.002,880.002,750.002,770.002,770.001,582,057
2023-03-222,820.002,820.002,780.002,805.002,805.00457,529
2023-03-212,790.002,830.002,755.002,785.002,785.00362,203
2023-03-202,750.002,830.002,745.002,810.002,810.00636,370
2023-03-192,730.002,730.002,730.002,730.002,730.000
2023-03-172,690.002,775.002,680.002,730.002,730.00231,773
2023-03-162,695.002,720.002,625.002,650.002,650.00272,962
2023-03-152,625.002,755.002,625.002,720.002,720.00529,869
2023-03-142,750.002,760.002,605.002,610.002,610.00722,842
2023-03-132,750.002,840.002,705.002,755.002,755.00779,328
2023-03-122,795.002,795.002,795.002,795.002,795.000
2023-03-102,800.002,910.002,785.002,795.002,795.001,056,992
2023-03-092,950.002,960.002,830.002,840.002,840.001,282,668
2023-03-082,905.002,995.002,895.002,975.002,975.002,586,404
2023-03-072,895.002,975.002,875.002,905.002,905.001,777,472
2023-03-062,880.002,920.002,840.002,905.002,905.001,082,795
2023-03-032,900.002,920.002,865.002,875.002,875.00965,007
2023-03-022,890.002,945.002,840.002,925.002,925.001,608,615
2023-03-012,860.002,860.002,860.002,860.002,860.000
2023-02-282,890.002,895.002,850.002,860.002,860.00878,898
2023-02-272,915.002,940.002,850.002,865.002,865.001,214,611
2023-02-262,940.002,940.002,940.002,940.002,940.000
2023-02-242,900.002,940.002,835.002,940.002,940.0068,808
2023-02-232,865.002,945.002,840.002,920.002,920.0095,633
2023-02-222,875.002,935.002,835.002,850.002,850.00544,589
2023-02-212,990.003,005.002,925.002,925.002,925.00112,080
2023-02-203,145.003,145.002,975.002,975.002,975.00169,323
2023-02-193,175.003,175.003,175.003,175.003,175.000
2023-02-173,110.003,415.003,015.003,175.003,175.00856,153
2023-02-162,785.002,785.002,715.002,725.002,725.00748,721
2023-02-152,890.002,890.002,730.002,755.002,755.0016,598
2023-02-142,765.002,915.002,740.002,875.002,875.0061,706
2023-02-132,800.002,860.002,775.002,780.002,780.0034,814
2023-02-102,840.002,840.002,740.002,770.002,770.0016,585
2023-02-092,785.002,855.002,725.002,855.002,855.00157,308
2023-02-082,740.002,870.002,715.002,770.002,770.0075,704
2023-02-072,800.002,845.002,745.002,845.002,845.0037,120
2023-02-062,885.002,950.002,750.002,840.002,840.00242,000
2023-02-032,645.002,700.002,620.002,670.002,670.0011,191
2023-02-022,640.002,655.002,620.002,645.002,645.006,628
2023-02-012,625.002,655.002,615.002,625.002,625.004,381
2023-01-312,595.002,635.002,570.002,635.002,635.009,105
2023-01-302,620.002,620.002,570.002,575.002,575.004,905
2023-01-272,560.002,595.002,550.002,585.002,585.005,542
2023-01-262,515.002,685.002,510.002,580.002,580.0018,827
2023-01-252,485.002,530.002,485.002,515.002,515.002,117
2023-01-202,485.002,505.002,465.002,475.002,475.00160,958
2023-01-192,460.002,495.002,460.002,490.002,490.00126,542
2023-01-182,550.002,550.002,490.002,495.002,495.00279,231
← NewerPage 16 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.