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%WTI99.56▲ 2.48%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-312,905.002,930.002,880.002,890.002,849.70350,638
2022-05-302,920.002,945.002,915.002,925.002,884.21161,596
2022-05-272,940.002,955.002,910.002,915.002,874.35328,224
2022-05-262,980.003,035.002,930.002,930.002,889.14585,234
2022-05-253,000.003,015.002,950.002,955.002,913.79798,869
2022-05-242,990.003,100.002,975.003,020.002,977.892,277,012
2022-05-232,920.003,200.002,910.002,965.002,923.666,208,492
2022-05-202,880.002,960.002,850.002,880.002,839.84530,139
2022-05-192,785.002,850.002,775.002,835.002,795.47126,486
2022-05-182,820.002,865.002,820.002,845.002,805.33300,429
2022-05-172,805.002,820.002,795.002,805.002,765.89122,361
2022-05-162,770.002,855.002,765.002,790.002,751.10234,867
2022-05-152,780.002,780.002,780.002,780.002,741.240
2022-05-132,770.002,825.002,770.002,780.002,741.24215,372
2022-05-122,825.002,920.002,770.002,800.002,760.96302,013
2022-05-112,780.002,875.002,780.002,840.002,800.40175,378
2022-05-102,820.002,855.002,730.002,825.002,785.61275,181
2022-05-092,950.002,980.002,880.002,885.002,844.77300,415
2022-05-062,970.003,035.002,935.002,980.002,938.45477,365
2022-05-042,990.003,015.002,965.002,965.002,923.66195,130
2022-05-032,970.003,005.002,965.002,990.002,948.31182,444
2022-05-022,900.002,985.002,895.002,970.002,928.59169,209
2022-04-292,950.002,955.002,900.002,935.002,894.07152,976
2022-04-282,910.002,965.002,890.002,920.002,879.28209,030
2022-04-272,885.002,935.002,860.002,890.002,849.70423,070
2022-04-262,930.002,985.002,930.002,960.002,918.73319,903
2022-04-252,945.002,985.002,940.002,940.002,899.00284,896
2022-04-222,985.003,020.002,980.003,015.002,972.96210,839
2022-04-213,025.003,045.002,990.002,995.002,953.24371,215
2022-04-202,995.003,060.002,965.003,025.002,982.82424,694
2022-04-192,950.002,975.002,920.002,965.002,923.66200,647
2022-04-182,965.002,980.002,920.002,950.002,908.86274,204
2022-04-172,965.002,965.002,965.002,965.002,923.660
2022-04-152,985.003,050.002,950.002,965.002,923.66577,949
2022-04-142,965.003,005.002,955.002,965.002,923.66303,051
2022-04-132,950.002,995.002,945.002,970.002,928.59297,906
2022-04-122,910.003,005.002,905.002,970.002,928.59710,111
2022-04-113,015.003,035.002,900.002,920.002,879.281,060,351
2022-04-103,040.003,040.003,040.003,040.002,997.610
2022-04-083,105.003,195.003,015.003,040.002,997.612,153,851
2022-04-073,180.003,525.003,150.003,150.003,106.0816,740,746
2022-04-063,095.003,225.003,065.003,170.003,125.801,256,596
2022-04-053,120.003,140.003,050.003,085.003,041.98427,895
2022-04-043,150.003,180.003,115.003,120.003,076.49374,587
2022-04-013,310.003,340.003,130.003,135.003,091.282,624,793
2022-03-313,175.003,280.003,175.003,260.003,214.541,071,093
2022-03-303,155.003,215.003,145.003,170.003,125.80302,322
2022-03-293,205.003,255.003,125.003,155.003,111.01452,375
2022-03-283,200.003,235.003,155.003,205.003,160.31512,694
2022-03-273,175.003,175.003,175.003,175.003,130.730
2022-03-253,230.003,230.003,150.003,175.003,130.73430,665
2022-03-243,165.003,255.003,145.003,215.003,170.171,125,608
2022-03-233,120.003,175.003,120.003,150.003,106.08357,077
2022-03-223,210.003,230.003,135.003,135.003,091.28510,213
2022-03-213,135.003,135.003,135.003,135.003,091.280
2022-03-183,110.003,220.003,085.003,135.003,091.281,169,930
2022-03-173,290.003,290.003,290.003,290.003,244.120
2022-03-163,290.003,290.003,290.003,290.003,244.120
2022-03-153,290.003,290.003,290.003,290.003,244.120
2022-03-143,020.003,410.003,020.003,290.003,244.1210,921,475
← NewerPage 20 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.