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%WTI99.25▲ 2.16%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-113,010.003,010.003,010.003,010.002,968.030
2022-03-103,010.003,010.003,010.003,010.002,968.030
2022-03-093,010.003,010.003,010.003,010.002,968.030
2022-03-083,050.003,180.003,010.003,010.002,968.032,516,249
2022-03-073,065.003,085.002,990.003,000.002,958.17425,222
2022-03-063,080.003,080.003,080.003,080.003,037.050
2022-03-043,040.003,040.003,040.003,040.002,997.610
2022-03-033,010.003,060.002,970.003,040.002,997.61459,406
2022-03-022,975.003,040.002,975.003,005.002,963.10538,537
2022-03-012,970.002,970.002,970.002,970.002,928.590
2022-02-282,955.002,955.002,955.002,955.002,913.790
2022-02-272,955.002,955.002,955.002,955.002,913.790
2022-02-252,965.003,060.002,910.002,955.002,913.79991,123
2022-02-242,955.003,005.002,900.002,965.002,923.66850,710
2022-02-232,905.002,905.002,905.002,905.002,864.490
2022-02-222,905.002,905.002,905.002,905.002,864.490
2022-02-212,905.002,905.002,905.002,905.002,864.490
2022-02-182,865.002,945.002,865.002,905.002,864.49306,798
2022-02-172,920.003,010.002,855.002,880.002,839.841,237,144
2022-02-162,855.002,930.002,855.002,880.002,839.84336,114
2022-02-152,875.002,970.002,825.002,925.002,884.21862,072
2022-02-142,805.002,920.002,750.002,875.002,834.91559,204
2022-02-112,900.002,940.002,870.002,870.002,829.98206,683
2022-02-102,950.002,975.002,910.002,915.002,874.35202,285
2022-02-092,945.002,945.002,945.002,945.002,903.930
2022-02-082,945.002,945.002,945.002,945.002,903.930
2022-02-072,970.002,970.002,895.002,945.002,903.93185,410
2022-02-062,945.002,945.002,945.002,945.002,903.930
2022-02-042,860.002,955.002,850.002,945.002,903.93217,520
2022-02-032,780.002,925.002,780.002,900.002,859.56332,287
2022-01-282,700.002,775.002,630.002,755.002,716.58256,359
2022-01-272,835.002,900.002,690.002,725.002,687.00420,132
2022-01-262,880.002,880.002,880.002,880.002,839.840
2022-01-253,085.003,100.002,780.002,880.002,839.84726,212
2022-01-243,120.003,160.003,085.003,105.003,061.70968,203
2022-01-233,105.003,105.003,105.003,105.003,061.700
2022-01-213,065.003,130.003,025.003,105.003,061.70422,763
2022-01-203,030.003,140.003,030.003,060.003,017.33379,413
2022-01-193,030.003,150.003,015.003,055.003,012.40570,094
2022-01-183,060.003,245.003,060.003,070.003,027.191,910,080
2022-01-173,180.003,180.003,045.003,055.003,012.40445,398
2022-01-143,080.003,160.003,080.003,155.003,111.01575,417
2022-01-133,095.003,330.003,080.003,105.003,061.703,110,714
2022-01-123,050.003,130.003,050.003,080.003,037.05263,810
2022-01-113,060.003,150.003,040.003,050.003,007.47428,750
2022-01-103,130.003,140.003,060.003,075.003,032.12260,713
2022-01-093,130.003,130.003,130.003,130.003,086.350
2022-01-073,110.003,165.003,105.003,130.003,086.35207,073
2022-01-063,135.003,190.003,060.003,075.003,032.12567,263
2022-01-053,225.003,230.003,150.003,155.003,111.01487,451
2022-01-043,175.003,290.003,175.003,235.003,189.891,616,136
2022-01-033,185.003,200.003,150.003,190.003,145.52495,351
2021-12-303,205.003,285.003,170.003,175.003,130.73683,107
2021-12-293,230.003,255.003,165.003,200.003,155.38886,425
2021-12-283,145.003,435.003,135.003,230.003,150.456,188,032
2021-12-273,125.003,300.003,115.003,130.003,052.911,700,783
2021-12-263,115.003,115.003,115.003,115.003,038.280
2021-12-243,135.003,205.003,115.003,115.003,038.28831,877
2021-12-233,060.003,365.002,965.003,145.003,067.543,887,857
2021-12-222,960.003,115.002,950.003,050.002,974.88871,959
← NewerPage 21 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.