See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,995.003,115.002,935.003,090.003,046.911,292,821
2022-11-023,030.003,150.002,995.003,070.003,027.193,442,275
2022-11-012,975.003,055.002,950.003,030.002,987.751,192,136
2022-10-312,950.003,085.002,905.003,060.003,017.332,086,528
2022-10-283,025.003,030.002,915.002,940.002,899.001,436,096
2022-10-273,015.003,135.003,015.003,040.002,997.611,388,084
2022-10-263,145.003,180.003,025.003,060.003,017.332,799,765
2022-10-253,125.003,175.003,070.003,165.003,120.872,281,857
2022-10-243,115.003,195.003,055.003,195.003,150.454,197,692
2022-10-233,050.003,050.003,050.003,050.003,007.470
2022-10-213,215.003,220.003,035.003,050.003,007.473,899,584
2022-10-203,250.003,320.003,150.003,315.003,268.778,482,995
2022-10-193,405.003,425.003,130.003,230.003,184.9610,282,113
2022-10-183,330.003,330.003,120.003,270.003,224.4014,631,116
2022-10-172,810.003,365.002,800.003,365.003,318.0842,953,454
2022-10-162,590.002,590.002,590.002,590.002,553.880
2022-10-142,530.002,645.002,530.002,590.002,553.881,952,307
2022-10-132,700.002,770.002,510.002,530.002,494.722,542,193
2022-10-123,110.003,150.002,720.002,800.002,760.969,894,099
2022-10-112,905.003,100.002,830.002,930.002,889.1426,612,724
2022-10-102,570.002,570.002,570.002,570.002,534.160
2022-10-072,595.002,680.002,550.002,570.002,534.161,896,131
2022-10-062,490.002,575.002,470.002,550.002,514.44578,785
2022-10-052,555.002,560.002,450.002,460.002,425.70662,755
2022-10-042,455.002,525.002,430.002,525.002,489.79330,213
2022-09-302,365.002,445.002,355.002,420.002,386.26341,289
2022-09-292,390.002,500.002,390.002,390.002,356.67605,722
2022-09-282,495.002,560.002,345.002,365.002,332.021,012,555
2022-09-272,510.002,605.002,455.002,535.002,499.651,026,273
2022-09-262,625.002,825.002,560.002,565.002,529.233,094,968
2022-09-252,665.002,665.002,665.002,665.002,627.840
2022-09-232,765.002,840.002,650.002,665.002,627.84883,077
2022-09-222,860.002,915.002,705.002,790.002,751.101,313,399
2022-09-212,925.003,020.002,850.002,860.002,820.121,072,083
2022-09-202,870.002,995.002,865.002,990.002,948.311,452,267
2022-09-193,140.003,180.002,920.002,920.002,879.283,256,809
2022-09-183,010.003,010.003,010.003,010.002,968.030
2022-09-163,125.003,200.002,995.003,010.002,968.032,052,704
2022-09-153,215.003,240.003,085.003,090.003,046.913,338,345
2022-09-142,860.003,080.002,855.003,070.003,027.193,144,442
2022-09-132,905.002,995.002,875.002,955.002,913.791,041,502
2022-09-122,905.002,905.002,905.002,905.002,864.490
2022-09-082,920.003,050.002,880.002,905.002,864.492,615,431
2022-09-073,060.003,120.002,870.002,910.002,869.422,008,421
2022-09-063,120.003,165.003,040.003,065.003,022.261,258,141
2022-09-053,205.003,310.003,120.003,120.003,076.492,160,528
2022-09-043,245.003,245.003,245.003,245.003,199.750
2022-09-023,320.003,425.003,235.003,245.003,199.754,401,857
2022-09-013,250.003,530.003,165.003,420.003,372.3114,850,852
2022-08-313,140.003,295.003,140.003,175.003,130.732,658,424
2022-08-303,150.003,285.003,120.003,150.003,106.082,378,361
2022-08-293,200.003,315.003,100.003,150.003,106.081,921,101
2022-08-283,315.003,315.003,315.003,315.003,268.770
2022-08-263,430.003,490.003,305.003,315.003,268.772,512,650
2022-08-253,365.003,570.003,335.003,465.003,416.686,008,391
2022-08-243,375.003,500.003,310.003,415.003,367.386,225,779
2022-08-233,400.003,415.003,280.003,300.003,253.983,617,870
2022-08-223,310.003,515.003,305.003,500.003,451.2010,383,489
2022-08-213,315.003,315.003,315.003,315.003,268.770
2022-08-193,285.003,450.003,265.003,315.003,268.774,630,096
← NewerPage 18 of 22 · 1,317 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.