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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-182,550.002,550.002,490.002,495.002,495.00279,231
2023-01-172,590.002,595.002,530.002,540.002,540.00307,104
2023-01-162,605.002,625.002,565.002,585.002,585.00614,661
2023-01-152,640.002,640.002,640.002,640.002,640.000
2023-01-132,670.002,670.002,605.002,640.002,640.00743,359
2023-01-122,605.002,645.002,590.002,630.002,630.00816,168
2023-01-112,575.002,610.002,555.002,590.002,590.00341,716
2023-01-102,580.002,650.002,535.002,575.002,575.001,043,632
2023-01-092,510.002,565.002,485.002,565.002,565.00616,031
2023-01-062,420.002,485.002,405.002,480.002,480.00403,729
2023-01-052,460.002,475.002,405.002,450.002,450.00584,679
2023-01-042,355.002,450.002,355.002,435.002,435.00298,871
2023-01-032,435.002,450.002,350.002,385.002,385.00948,367
2023-01-022,450.002,690.002,360.002,490.002,490.001,522,731
2022-12-292,485.002,520.002,400.002,460.002,460.00393,390
2022-12-282,480.002,535.002,480.002,515.002,515.00209,950
2022-12-272,485.002,570.002,485.002,510.002,475.00285,726
2022-12-262,565.002,600.002,505.002,505.002,470.07323,078
2022-12-232,670.002,685.002,540.002,590.002,553.88474,750
2022-12-222,720.002,740.002,695.002,710.002,672.21140,953
2022-12-212,700.002,780.002,685.002,700.002,662.35338,512
2022-12-202,750.002,810.002,680.002,685.002,647.56395,292
2022-12-192,780.002,850.002,750.002,780.002,741.24342,055
2022-12-182,805.002,805.002,805.002,805.002,765.890
2022-12-162,835.002,855.002,785.002,805.002,765.89425,502
2022-12-152,905.002,985.002,840.002,890.002,849.702,410,222
2022-12-142,805.002,845.002,780.002,830.002,790.54518,246
2022-12-132,765.002,870.002,740.002,785.002,746.17913,601
2022-12-122,770.002,770.002,725.002,740.002,701.79384,664
2022-12-112,735.002,735.002,735.002,735.002,696.860
2022-12-092,730.002,755.002,695.002,735.002,696.86345,430
2022-12-082,795.002,835.002,700.002,750.002,711.65575,224
2022-12-072,785.002,830.002,730.002,810.002,770.82555,750
2022-12-062,965.003,095.002,810.002,820.002,780.684,203,509
2022-12-052,980.002,995.002,900.002,900.002,859.56501,579
2022-12-042,980.002,980.002,980.002,980.002,938.450
2022-12-022,890.003,075.002,880.002,980.002,938.452,659,637
2022-12-012,925.002,925.002,885.002,890.002,849.70269,185
2022-11-302,890.002,965.002,865.002,900.002,859.56521,290
2022-11-292,880.002,920.002,830.002,895.002,854.63426,908
2022-11-282,830.002,925.002,730.002,925.002,884.21803,747
2022-11-252,875.002,880.002,805.002,805.002,765.89275,251
2022-11-242,850.002,880.002,835.002,855.002,815.19337,049
2022-11-232,805.002,860.002,805.002,840.002,800.40350,702
2022-11-222,865.002,870.002,795.002,800.002,760.96310,542
2022-11-212,950.002,950.002,830.002,840.002,800.40598,133
2022-11-202,950.002,950.002,950.002,950.002,908.860
2022-11-182,950.003,010.002,950.002,950.002,908.86626,597
2022-11-173,030.003,035.002,955.002,955.002,913.79849,680
2022-11-163,065.003,080.003,000.003,040.002,997.61677,781
2022-11-153,095.003,100.003,010.003,040.002,997.611,420,938
2022-11-143,070.003,175.003,070.003,155.003,111.012,281,186
2022-11-133,020.003,020.003,020.003,020.002,977.890
2022-11-113,100.003,100.003,015.003,020.002,977.89921,411
2022-11-103,110.003,120.003,035.003,040.002,997.611,783,648
2022-11-093,260.003,295.003,150.003,170.003,125.803,625,023
2022-11-083,215.003,275.003,160.003,240.003,194.822,919,671
2022-11-073,105.003,290.003,060.003,215.003,170.176,611,621
2022-11-063,100.003,100.003,100.003,100.003,056.770
2022-11-043,085.003,150.003,030.003,100.003,056.771,129,766
← NewerPage 17 of 22 · 1,312 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.