Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,025.00 | 1,037.00 | 963.00 | 973.00 | 973.00 | 72,834 |
| 2026-07-16 | 1,014.00 | 1,065.00 | 999.00 | 1,025.00 | 1,025.00 | 135,926 |
| 2026-07-15 | 1,004.00 | 1,015.00 | 988.00 | 1,005.00 | 1,005.00 | 66,929 |
| 2026-07-14 | 995.00 | 1,001.00 | 950.00 | 982.00 | 982.00 | 101,270 |
| 2026-07-13 | 1,025.00 | 1,095.00 | 988.00 | 995.00 | 995.00 | 187,194 |
| 2026-07-10 | 1,001.00 | 1,059.00 | 1,001.00 | 1,035.00 | 1,035.00 | 174,333 |
| 2026-07-09 | 1,035.00 | 1,042.00 | 981.00 | 994.00 | 994.00 | 183,250 |
| 2026-07-08 | 1,004.00 | 1,070.00 | 981.00 | 1,036.00 | 1,036.00 | 224,358 |
| 2026-07-07 | 1,013.00 | 1,075.00 | 996.00 | 1,013.00 | 1,013.00 | 245,115 |
| 2026-07-06 | 994.00 | 1,090.00 | 964.00 | 1,013.00 | 1,013.00 | 514,475 |
| 2026-07-03 | 950.00 | 988.00 | 893.00 | 960.00 | 960.00 | 80,743 |
| 2026-07-02 | 989.00 | 992.00 | 940.00 | 941.00 | 941.00 | 94,765 |
| 2026-07-01 | 937.00 | 1,021.00 | 937.00 | 989.00 | 989.00 | 97,748 |
| 2026-06-30 | 991.00 | 1,049.00 | 931.00 | 935.00 | 935.00 | 141,309 |
| 2026-06-29 | 910.00 | 997.00 | 910.00 | 991.00 | 991.00 | 137,243 |
| 2026-06-26 | 927.00 | 944.00 | 865.00 | 900.00 | 900.00 | 313,625 |
| 2026-06-25 | 976.00 | 1,005.00 | 919.00 | 924.00 | 924.00 | 253,397 |
| 2026-06-24 | 989.00 | 1,005.00 | 941.00 | 976.00 | 976.00 | 219,805 |
| 2026-06-23 | 1,099.00 | 1,100.00 | 990.00 | 993.00 | 993.00 | 380,769 |
| 2026-06-22 | 1,087.00 | 1,105.00 | 1,045.00 | 1,068.00 | 1,068.00 | 117,457 |
| 2026-06-19 | 1,101.00 | 1,106.00 | 1,035.00 | 1,087.00 | 1,087.00 | 208,636 |
| 2026-06-18 | 1,228.00 | 1,228.00 | 1,089.00 | 1,091.00 | 1,091.00 | 186,266 |
| 2026-06-17 | 1,148.00 | 1,156.00 | 1,114.00 | 1,133.00 | 1,133.00 | 188,826 |
| 2026-06-16 | 1,127.00 | 1,167.00 | 1,114.00 | 1,137.00 | 1,137.00 | 137,115 |
| 2026-06-15 | 1,116.00 | 1,139.00 | 1,104.00 | 1,113.00 | 1,113.00 | 140,825 |
| 2026-06-12 | 1,080.00 | 1,120.00 | 1,080.00 | 1,104.00 | 1,104.00 | 206,298 |
| 2026-06-11 | 1,055.00 | 1,083.00 | 1,030.00 | 1,080.00 | 1,080.00 | 140,711 |
| 2026-06-10 | 1,095.00 | 1,118.00 | 1,051.00 | 1,055.00 | 1,055.00 | 831 |
| 2026-06-09 | 1,053.00 | 1,135.00 | 1,053.00 | 1,090.00 | 1,090.00 | 227,101 |
| 2026-06-08 | 1,091.00 | 1,185.00 | 1,062.00 | 1,085.00 | 1,085.00 | 252,413 |
| 2026-06-05 | 1,218.00 | 1,218.00 | 1,151.00 | 1,164.00 | 1,164.00 | 252,738 |
| 2026-06-04 | 1,183.00 | 1,277.00 | 1,183.00 | 1,207.00 | 1,207.00 | 346,325 |
| 2026-06-02 | 1,224.00 | 1,248.00 | 1,152.00 | 1,193.00 | 1,193.00 | 349,626 |
| 2026-06-01 | 1,306.00 | 1,307.00 | 1,177.00 | 1,224.00 | 1,224.00 | 649,115 |
| 2026-05-29 | 1,369.00 | 1,383.00 | 1,287.00 | 1,306.00 | 1,306.00 | 484,121 |
| 2026-05-28 | 1,399.00 | 1,439.00 | 1,325.00 | 1,369.00 | 1,369.00 | 342,690 |
| 2026-05-27 | 1,444.00 | 1,444.00 | 1,371.00 | 1,381.00 | 1,381.00 | 435,152 |
| 2026-05-26 | 1,500.00 | 1,519.00 | 1,400.00 | 1,444.00 | 1,444.00 | 529,574 |
| 2026-05-22 | 1,472.00 | 1,550.00 | 1,472.00 | 1,494.00 | 1,494.00 | 273,925 |
| 2026-05-21 | 1,539.00 | 1,598.00 | 1,472.00 | 1,472.00 | 1,472.00 | 564,306 |
| 2026-05-20 | 1,590.00 | 1,624.00 | 1,500.00 | 1,525.00 | 1,525.00 | 353,204 |
| 2026-05-19 | 1,639.00 | 1,639.00 | 1,566.00 | 1,583.00 | 1,583.00 | 304,350 |
| 2026-05-18 | 1,613.00 | 1,613.00 | 1,500.00 | 1,610.00 | 1,610.00 | 681,728 |
| 2026-05-15 | 1,796.00 | 1,800.00 | 1,598.00 | 1,613.00 | 1,613.00 | 1,822,889 |
| 2026-05-14 | 2,000.00 | 2,025.00 | 1,801.00 | 1,813.00 | 1,813.00 | 2,624,681 |
| 2026-05-13 | 1,815.00 | 2,145.00 | 1,815.00 | 1,965.00 | 1,965.00 | 7,285,420 |
| 2026-05-12 | 1,920.00 | 1,930.00 | 1,763.00 | 1,811.00 | 1,811.00 | 960,965 |
| 2026-05-11 | 1,940.00 | 2,095.00 | 1,806.00 | 1,895.00 | 1,895.00 | 2,365,849 |
| 2026-05-08 | 1,944.00 | 1,944.00 | 1,831.00 | 1,912.00 | 1,912.00 | 873,327 |
| 2026-05-07 | 1,850.00 | 2,090.00 | 1,850.00 | 1,905.00 | 1,905.00 | 3,247,877 |
| 2026-05-06 | 1,809.00 | 1,944.00 | 1,785.00 | 1,845.00 | 1,845.00 | 2,591,085 |
| 2026-05-04 | 1,824.00 | 1,830.00 | 1,733.00 | 1,756.00 | 1,756.00 | 552,235 |
| 2026-04-30 | 1,865.00 | 1,865.00 | 1,755.00 | 1,778.00 | 1,778.00 | 643,811 |
| 2026-04-29 | 1,857.00 | 1,969.00 | 1,830.00 | 1,854.00 | 1,854.00 | 2,279,238 |
| 2026-04-28 | 1,897.00 | 1,897.00 | 1,797.00 | 1,826.00 | 1,826.00 | 812,440 |
| 2026-04-27 | 1,820.00 | 1,872.00 | 1,790.00 | 1,843.00 | 1,843.00 | 886,419 |
| 2026-04-24 | 1,755.00 | 1,845.00 | 1,745.00 | 1,800.00 | 1,800.00 | 1,037,032 |
| 2026-04-23 | 1,790.00 | 1,793.00 | 1,720.00 | 1,754.00 | 1,754.00 | 827,201 |
| 2026-04-22 | 1,758.00 | 1,798.00 | 1,719.00 | 1,793.00 | 1,793.00 | 1,045,288 |
| 2026-04-21 | 1,767.00 | 1,825.00 | 1,715.00 | 1,719.00 | 1,719.00 | 813,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.