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%WTI99.40▲ 2.32%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-183,320.003,445.003,245.003,265.003,219.474,162,657
2022-08-173,265.003,645.003,255.003,350.003,303.2922,165,716
2022-08-163,420.003,475.003,275.003,315.003,268.773,141,909
2022-08-153,375.003,375.003,375.003,375.003,327.940
2022-08-123,510.003,635.003,355.003,375.003,327.945,231,167
2022-08-113,465.003,750.003,395.003,575.003,525.1517,317,160
2022-08-103,550.003,615.003,355.003,570.003,520.2213,691,782
2022-08-093,105.003,830.003,020.003,635.003,584.3177,084,880
2022-08-083,280.003,315.003,135.003,135.003,091.284,927,193
2022-08-073,200.003,200.003,200.003,200.003,155.380
2022-08-053,170.003,495.003,120.003,200.003,155.3825,789,222
2022-08-043,080.003,290.003,040.003,060.003,017.3310,689,157
2022-08-033,285.003,540.003,145.003,210.003,165.2421,019,040
2022-08-023,265.003,585.003,120.003,320.003,273.7167,604,515
2022-08-012,625.003,210.002,550.002,995.002,953.2426,322,977
2022-07-292,615.002,615.002,535.002,575.002,539.09888,284
2022-07-282,490.002,670.002,450.002,535.002,499.652,980,509
2022-07-272,480.002,555.002,465.002,490.002,455.28631,620
2022-07-262,585.002,600.002,485.002,495.002,460.211,615,625
2022-07-252,420.002,645.002,405.002,555.002,519.373,596,379
2022-07-242,415.002,415.002,415.002,415.002,381.320
2022-07-222,420.002,480.002,375.002,415.002,381.32592,074
2022-07-212,480.002,490.002,415.002,415.002,381.32679,828
2022-07-202,440.002,535.002,405.002,525.002,489.792,657,644
2022-07-192,165.002,600.002,150.002,410.002,376.3910,321,195
2022-07-182,110.002,155.002,105.002,155.002,124.95125,869
2022-07-152,130.002,150.002,040.002,110.002,080.58212,899
2022-07-142,120.002,155.002,095.002,140.002,110.1680,454
2022-07-132,085.002,145.002,065.002,145.002,115.09139,060
2022-07-122,190.002,200.002,090.002,130.002,100.30228,680
2022-07-112,235.002,270.002,200.002,210.002,179.18165,659
2022-07-082,210.002,265.002,200.002,230.002,198.90302,962
2022-07-072,185.002,240.002,185.002,190.002,159.46337,660
2022-07-062,255.002,280.002,180.002,185.002,154.53491,232
2022-07-052,210.002,320.002,210.002,285.002,253.14659,372
2022-07-042,240.002,490.002,075.002,325.002,292.584,729,435
2022-07-032,205.002,205.002,205.002,205.002,174.250
2022-07-012,180.002,600.002,180.002,205.002,174.258,295,046
2022-06-302,190.002,220.002,110.002,110.002,080.58161,655
2022-06-292,105.002,185.002,105.002,180.002,149.6094,862
2022-06-282,120.002,175.002,120.002,160.002,129.88108,548
2022-06-272,050.002,155.002,050.002,150.002,120.02189,011
2022-06-241,905.002,070.001,905.002,040.002,011.55402,189
2022-06-232,030.002,060.001,920.001,945.001,917.88496,083
2022-06-222,190.002,240.002,035.002,050.002,021.41328,472
2022-06-212,170.002,225.002,150.002,205.002,174.25221,584
2022-06-202,355.002,375.002,160.002,170.002,139.74243,764
2022-06-172,260.002,375.002,210.002,350.002,317.23215,813
2022-06-162,305.002,430.002,305.002,330.002,297.51294,243
2022-06-152,415.002,455.002,275.002,280.002,248.21399,966
2022-06-142,415.002,585.002,385.002,450.002,415.84570,887
2022-06-132,585.002,660.002,505.002,505.002,470.07343,662
2022-06-122,675.002,675.002,675.002,675.002,637.700
2022-06-102,715.002,760.002,640.002,675.002,637.70374,042
2022-06-092,795.002,860.002,740.002,755.002,716.58232,773
2022-06-082,840.002,870.002,800.002,805.002,765.89219,943
2022-06-072,845.002,875.002,800.002,810.002,770.82227,264
2022-06-062,865.002,865.002,865.002,865.002,825.050
2022-06-032,865.002,875.002,845.002,865.002,825.05155,524
2022-06-022,865.002,900.002,845.002,865.002,825.05183,611
← NewerPage 19 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.