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%WTI99.22▲ 2.13%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-212,900.003,185.002,870.002,950.002,877.341,811,289
2021-12-202,975.003,015.002,925.002,930.002,857.84300,759
2021-12-193,015.003,015.003,015.003,015.002,940.740
2021-12-172,990.003,025.002,985.003,015.002,940.74312,614
2021-12-163,010.003,040.002,990.003,000.002,926.11310,611
2021-12-153,065.003,075.002,990.003,000.002,926.11468,756
2021-12-143,060.003,145.003,045.003,065.002,989.51501,759
2021-12-133,005.003,175.002,970.003,100.003,023.65460,438
2021-12-103,185.003,200.003,130.003,150.003,072.42475,161
2021-12-093,175.003,215.003,170.003,175.003,096.80627,693
2021-12-083,185.003,265.003,125.003,200.003,121.191,417,687
2021-12-073,140.003,435.003,140.003,185.003,106.5613,756,516
2021-12-062,930.003,190.002,905.002,950.002,877.343,327,561
2021-12-052,885.002,885.002,885.002,885.002,813.950
2021-12-032,860.002,935.002,815.002,885.002,813.95440,425
2021-12-022,720.002,875.002,720.002,840.002,770.05556,785
2021-12-012,690.002,810.002,665.002,795.002,726.16604,341
2021-11-302,990.003,040.002,710.002,730.002,662.761,017,045
2021-11-293,025.003,060.002,950.002,980.002,906.61898,445
2021-11-263,220.003,305.003,120.003,140.003,062.66720,414
2021-11-253,205.003,255.003,190.003,210.003,130.94761,260
2021-11-243,140.003,335.003,110.003,180.003,101.681,569,251
2021-11-233,090.003,445.003,090.003,130.003,052.913,690,498
2021-11-223,125.003,210.003,075.003,100.003,023.65540,085
2021-11-213,120.003,120.003,120.003,120.003,043.160
2021-11-193,155.003,265.003,115.003,120.003,043.16976,319
2021-11-183,215.003,240.003,110.003,110.003,033.40688,339
2021-11-173,300.003,305.003,190.003,215.003,135.82636,946
2021-11-163,320.003,370.003,270.003,285.003,204.09674,060
2021-11-153,220.003,400.003,215.003,320.003,238.231,076,792
2021-11-143,250.003,250.003,250.003,250.003,169.960
2021-11-123,320.003,345.003,220.003,250.003,169.96917,993
2021-11-113,280.003,430.003,225.003,230.003,150.451,363,336
2021-11-103,670.003,690.003,360.003,360.003,277.253,062,113
2021-11-093,635.003,735.003,620.003,725.003,633.262,173,769
2021-11-083,675.003,740.003,580.003,710.003,618.632,261,655
2021-11-073,680.003,680.003,680.003,680.003,589.370
2021-11-053,915.003,990.003,660.003,680.003,589.374,763,151
2021-11-044,100.004,150.003,935.003,940.003,842.968,694,355
2021-11-033,510.004,345.003,495.004,155.004,052.6756,193,312
2021-11-023,575.003,615.003,470.003,475.003,389.411,023,976
2021-11-013,610.003,635.003,535.003,610.003,521.091,236,533
2021-10-313,575.003,575.003,575.003,575.003,486.950
2021-10-293,550.003,870.003,500.003,575.003,486.9513,390,391
2021-10-283,500.003,580.003,465.003,500.003,413.801,124,836
2021-10-273,405.003,590.003,360.003,590.003,501.581,984,138
2021-10-263,495.003,560.003,385.003,435.003,350.402,914,717
2021-10-253,290.003,455.003,255.003,335.003,252.86685,432
2021-10-243,290.003,290.003,290.003,290.003,208.970
2021-10-223,330.003,390.003,290.003,290.003,208.97535,572
2021-10-213,400.003,460.003,335.003,340.003,257.74676,467
← NewerPage 22 of 22 · 1,311 trading days

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.