Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,759.00 | 1,794.00 | 1,718.00 | 1,738.00 | 1,738.00 | 579,864 |
| 2026-04-17 | 1,819.00 | 1,819.00 | 1,725.00 | 1,759.00 | 1,759.00 | 581,195 |
| 2026-04-16 | 1,738.00 | 1,775.00 | 1,707.00 | 1,773.00 | 1,773.00 | 724,835 |
| 2026-04-15 | 1,752.00 | 1,763.00 | 1,655.00 | 1,738.00 | 1,738.00 | 1,163,373 |
| 2026-04-14 | 1,773.00 | 1,813.00 | 1,701.00 | 1,751.00 | 1,751.00 | 1,722,539 |
| 2026-04-13 | 1,642.00 | 1,799.00 | 1,634.00 | 1,793.00 | 1,793.00 | 3,093,721 |
| 2026-04-10 | 1,598.00 | 1,646.00 | 1,590.00 | 1,642.00 | 1,642.00 | 645,700 |
| 2026-04-09 | 1,590.00 | 1,598.00 | 1,550.00 | 1,598.00 | 1,598.00 | 318,108 |
| 2026-04-08 | 1,625.00 | 1,650.00 | 1,577.00 | 1,590.00 | 1,590.00 | 625,292 |
| 2026-04-07 | 1,648.00 | 1,651.00 | 1,620.00 | 1,630.00 | 1,630.00 | 342,142 |
| 2026-04-06 | 1,634.00 | 1,677.00 | 1,618.00 | 1,648.00 | 1,648.00 | 557,951 |
| 2026-04-03 | 1,650.00 | 1,650.00 | 1,605.00 | 1,634.00 | 1,634.00 | 537,521 |
| 2026-04-02 | 1,670.00 | 1,695.00 | 1,587.00 | 1,621.00 | 1,621.00 | 859,178 |
| 2026-04-01 | 1,668.00 | 1,834.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2,125,419 |
| 2026-03-31 | 1,624.00 | 1,660.00 | 1,600.00 | 1,623.00 | 1,623.00 | 691,634 |
| 2026-03-30 | 1,620.00 | 1,692.00 | 1,562.00 | 1,646.00 | 1,646.00 | 887,341 |
| 2026-03-27 | 1,714.00 | 1,714.00 | 1,590.00 | 1,622.00 | 1,622.00 | 1,127,517 |
| 2026-03-26 | 1,625.00 | 1,739.00 | 1,622.00 | 1,714.00 | 1,714.00 | 2,773,608 |
| 2026-03-25 | 1,645.00 | 1,645.00 | 1,563.00 | 1,620.00 | 1,620.00 | 710,851 |
| 2026-03-24 | 1,590.00 | 1,667.00 | 1,589.00 | 1,633.00 | 1,633.00 | 1,245,880 |
| 2026-03-23 | 1,626.00 | 1,670.00 | 1,571.00 | 1,581.00 | 1,581.00 | 798,194 |
| 2026-03-20 | 1,596.00 | 1,635.00 | 1,567.00 | 1,623.00 | 1,623.00 | 947,945 |
| 2026-03-19 | 1,554.00 | 1,635.00 | 1,535.00 | 1,596.00 | 1,596.00 | 1,071,066 |
| 2026-03-18 | 1,577.00 | 1,589.00 | 1,535.00 | 1,556.00 | 1,556.00 | 702,661 |
| 2026-03-17 | 1,628.00 | 1,650.00 | 1,549.00 | 1,578.00 | 1,578.00 | 816,222 |
| 2026-03-16 | 1,600.00 | 1,621.00 | 1,565.00 | 1,580.00 | 1,580.00 | 866,443 |
| 2026-03-13 | 1,646.00 | 1,694.00 | 1,550.00 | 1,613.00 | 1,613.00 | 2,403,430 |
| 2026-03-12 | 1,602.00 | 1,917.00 | 1,550.00 | 1,646.00 | 1,646.00 | 14,406,618 |
| 2026-03-11 | 1,421.00 | 1,475.00 | 1,396.00 | 1,475.00 | 1,475.00 | 475,458 |
| 2026-03-10 | 1,430.00 | 1,455.00 | 1,340.00 | 1,405.00 | 1,405.00 | 286,079 |
| 2026-03-09 | 1,377.00 | 1,480.00 | 1,377.00 | 1,424.00 | 1,424.00 | 424,733 |
| 2026-03-06 | 1,415.00 | 1,450.00 | 1,387.00 | 1,449.00 | 1,449.00 | 255,260 |
| 2026-03-05 | 1,370.00 | 1,439.00 | 1,370.00 | 1,415.00 | 1,415.00 | 369,489 |
| 2026-03-04 | 1,469.00 | 1,469.00 | 1,270.00 | 1,300.00 | 1,300.00 | 867,706 |
| 2026-03-03 | 1,499.00 | 1,525.00 | 1,469.00 | 1,469.00 | 1,469.00 | 709,994 |
| 2026-02-27 | 1,511.00 | 1,517.00 | 1,482.00 | 1,499.00 | 1,499.00 | 411,848 |
| 2026-02-26 | 1,539.00 | 1,550.00 | 1,501.00 | 1,509.00 | 1,509.00 | 588,959 |
| 2026-02-25 | 1,565.00 | 1,585.00 | 1,532.00 | 1,539.00 | 1,539.00 | 793,587 |
| 2026-02-24 | 1,544.00 | 1,580.00 | 1,528.00 | 1,551.00 | 1,551.00 | 576,570 |
| 2026-02-23 | 1,524.00 | 1,550.00 | 1,516.00 | 1,543.00 | 1,543.00 | 561,519 |
| 2026-02-20 | 1,554.00 | 1,572.00 | 1,505.00 | 1,517.00 | 1,517.00 | 521,245 |
| 2026-02-19 | 1,526.00 | 1,565.00 | 1,508.00 | 1,550.00 | 1,550.00 | 583,275 |
| 2026-02-13 | 1,560.00 | 1,560.00 | 1,498.00 | 1,505.00 | 1,505.00 | 455,888 |
| 2026-02-12 | 1,530.00 | 1,569.00 | 1,530.00 | 1,566.00 | 1,566.00 | 535,086 |
| 2026-02-11 | 1,559.00 | 1,559.00 | 1,510.00 | 1,529.00 | 1,529.00 | 407,724 |
| 2026-02-10 | 1,505.00 | 1,528.00 | 1,505.00 | 1,528.00 | 1,528.00 | 296,369 |
| 2026-02-09 | 1,526.00 | 1,572.00 | 1,500.00 | 1,505.00 | 1,505.00 | 415,293 |
| 2026-02-06 | 1,558.00 | 1,611.00 | 1,485.00 | 1,514.00 | 1,514.00 | 970,326 |
| 2026-02-05 | 1,614.00 | 1,615.00 | 1,510.00 | 1,512.00 | 1,512.00 | 619,071 |
| 2026-02-04 | 1,540.00 | 1,613.00 | 1,533.00 | 1,590.00 | 1,590.00 | 1,121,235 |
| 2026-02-03 | 1,501.00 | 1,550.00 | 1,487.00 | 1,528.00 | 1,528.00 | 511,102 |
| 2026-02-02 | 1,529.00 | 1,540.00 | 1,463.00 | 1,477.00 | 1,477.00 | 474,363 |
| 2026-01-30 | 1,572.00 | 1,573.00 | 1,512.00 | 1,540.00 | 1,540.00 | 530,812 |
| 2026-01-29 | 1,518.00 | 1,615.00 | 1,479.00 | 1,572.00 | 1,572.00 | 1,910,988 |
| 2026-01-28 | 1,534.00 | 1,558.00 | 1,514.00 | 1,524.00 | 1,524.00 | 463,241 |
| 2026-01-27 | 1,561.00 | 1,564.00 | 1,518.00 | 1,534.00 | 1,534.00 | 561,844 |
| 2026-01-26 | 1,563.00 | 1,710.00 | 1,516.00 | 1,555.00 | 1,555.00 | 2,239,482 |
| 2026-01-23 | 1,498.00 | 1,514.00 | 1,469.00 | 1,501.00 | 1,501.00 | 613,105 |
| 2026-01-22 | 1,500.00 | 1,560.00 | 1,474.00 | 1,495.00 | 1,495.00 | 899,442 |
| 2026-01-21 | 1,580.00 | 1,580.00 | 1,460.00 | 1,493.00 | 1,493.00 | 1,109,033 |
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.