Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,874.00 | 1,995.00 | 1,819.00 | 1,847.00 | 1,847.00 | 8,183,669 |
| 2025-10-22 | 1,785.00 | 1,917.00 | 1,725.00 | 1,767.00 | 1,767.00 | 3,010,178 |
| 2025-10-21 | 1,852.00 | 1,896.00 | 1,754.00 | 1,786.00 | 1,786.00 | 2,008,771 |
| 2025-10-20 | 1,910.00 | 2,020.00 | 1,775.00 | 1,837.00 | 1,837.00 | 3,474,547 |
| 2025-10-17 | 2,000.00 | 2,060.00 | 1,875.00 | 1,907.00 | 1,907.00 | 4,033,866 |
| 2025-10-16 | 2,260.00 | 2,260.00 | 2,065.00 | 2,095.00 | 2,095.00 | 4,660,368 |
| 2025-10-15 | 2,335.00 | 2,575.00 | 2,155.00 | 2,260.00 | 2,260.00 | 11,698,602 |
| 2025-10-14 | 2,250.00 | 2,680.00 | 2,010.00 | 2,230.00 | 2,230.00 | 62,140,654 |
| 2025-10-13 | 2,210.00 | 2,210.00 | 2,055.00 | 2,210.00 | 2,210.00 | 13,379,606 |
| 2025-10-10 | 1,490.00 | 1,703.00 | 1,400.00 | 1,703.00 | 1,703.00 | 4,753,185 |
| 2025-10-06 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 81,534 |
| 2025-10-02 | 1,300.00 | 1,341.00 | 1,297.00 | 1,312.00 | 1,312.00 | 81,620 |
| 2025-10-01 | 1,312.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | 57,504 |
| 2025-09-30 | 1,321.00 | 1,324.00 | 1,300.00 | 1,313.00 | 1,313.00 | 77,186 |
| 2025-09-29 | 1,324.00 | 1,363.00 | 1,313.00 | 1,321.00 | 1,321.00 | 136,731 |
| 2025-09-26 | 1,375.00 | 1,399.00 | 1,270.00 | 1,324.00 | 1,324.00 | 169,879 |
| 2025-09-25 | 1,388.00 | 1,399.00 | 1,365.00 | 1,375.00 | 1,375.00 | 120,819 |
| 2025-09-24 | 1,410.00 | 1,427.00 | 1,385.00 | 1,388.00 | 1,388.00 | 111,058 |
| 2025-09-23 | 1,448.00 | 1,448.00 | 1,408.00 | 1,410.00 | 1,410.00 | 103,468 |
| 2025-09-22 | 1,491.00 | 1,491.00 | 1,446.00 | 1,448.00 | 1,448.00 | 59,697 |
| 2025-09-19 | 1,476.00 | 1,490.00 | 1,449.00 | 1,476.00 | 1,476.00 | 65,880 |
| 2025-09-18 | 1,422.00 | 1,490.00 | 1,405.00 | 1,476.00 | 1,476.00 | 184,434 |
| 2025-09-17 | 1,418.00 | 1,445.00 | 1,385.00 | 1,422.00 | 1,422.00 | 197,197 |
| 2025-09-16 | 1,418.00 | 1,420.00 | 1,401.00 | 1,402.00 | 1,402.00 | 93,721 |
| 2025-09-15 | 1,459.00 | 1,459.00 | 1,416.00 | 1,418.00 | 1,418.00 | 80,910 |
| 2025-09-12 | 1,450.00 | 1,467.00 | 1,437.00 | 1,449.00 | 1,449.00 | 87,505 |
| 2025-09-11 | 1,442.00 | 1,466.00 | 1,442.00 | 1,450.00 | 1,450.00 | 60,793 |
| 2025-09-10 | 1,432.00 | 1,445.00 | 1,425.00 | 1,442.00 | 1,442.00 | 46,930 |
| 2025-09-09 | 1,430.00 | 1,437.00 | 1,401.00 | 1,433.00 | 1,433.00 | 75,045 |
| 2025-09-08 | 1,436.00 | 1,448.00 | 1,421.00 | 1,430.00 | 1,430.00 | 43,661 |
| 2025-09-05 | 1,425.00 | 1,441.00 | 1,415.00 | 1,436.00 | 1,436.00 | 59,772 |
| 2025-09-04 | 1,403.00 | 1,433.00 | 1,403.00 | 1,421.00 | 1,421.00 | 101,984 |
| 2025-09-03 | 1,400.00 | 1,422.00 | 1,371.00 | 1,402.00 | 1,402.00 | 137,739 |
| 2025-09-02 | 1,415.00 | 1,437.00 | 1,387.00 | 1,402.00 | 1,402.00 | 186,758 |
| 2025-09-01 | 1,465.00 | 1,479.00 | 1,411.00 | 1,426.00 | 1,426.00 | 216,351 |
| 2025-08-29 | 1,522.00 | 1,530.00 | 1,474.00 | 1,483.00 | 1,483.00 | 170,080 |
| 2025-08-28 | 1,530.00 | 1,541.00 | 1,521.00 | 1,522.00 | 1,522.00 | 101,688 |
| 2025-08-27 | 1,552.00 | 1,567.00 | 1,533.00 | 1,541.00 | 1,541.00 | 96,263 |
| 2025-08-26 | 1,569.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | 99,736 |
| 2025-08-25 | 1,584.00 | 1,596.00 | 1,567.00 | 1,577.00 | 1,577.00 | 80,243 |
| 2025-08-22 | 1,585.00 | 1,672.00 | 1,575.00 | 1,584.00 | 1,584.00 | 70,045 |
| 2025-08-21 | 1,602.00 | 1,602.00 | 1,585.00 | 1,585.00 | 1,585.00 | 63,406 |
| 2025-08-20 | 1,626.00 | 1,626.00 | 1,585.00 | 1,602.00 | 1,602.00 | 82,381 |
| 2025-08-19 | 1,626.00 | 1,648.00 | 1,610.00 | 1,626.00 | 1,626.00 | 58,308 |
| 2025-08-18 | 1,690.00 | 1,690.00 | 1,630.00 | 1,632.00 | 1,632.00 | 78,825 |
| 2025-08-14 | 1,690.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,690.00 | 82,185 |
| 2025-08-13 | 1,689.00 | 1,698.00 | 1,670.00 | 1,685.00 | 1,685.00 | 75,873 |
| 2025-08-12 | 1,688.00 | 1,717.00 | 1,685.00 | 1,689.00 | 1,689.00 | 141,335 |
| 2025-08-11 | 1,703.00 | 1,720.00 | 1,687.00 | 1,697.00 | 1,697.00 | 141,475 |
| 2025-08-08 | 1,663.00 | 1,705.00 | 1,658.00 | 1,703.00 | 1,703.00 | 197,908 |
| 2025-08-07 | 1,661.00 | 1,674.00 | 1,635.00 | 1,663.00 | 1,663.00 | 88,280 |
| 2025-08-06 | 1,650.00 | 1,660.00 | 1,638.00 | 1,655.00 | 1,655.00 | 45,034 |
| 2025-08-05 | 1,606.00 | 1,657.00 | 1,606.00 | 1,656.00 | 1,656.00 | 124,005 |
| 2025-08-04 | 1,577.00 | 1,605.00 | 1,540.00 | 1,604.00 | 1,604.00 | 110,808 |
| 2025-08-01 | 1,622.00 | 1,623.00 | 1,579.00 | 1,579.00 | 1,579.00 | 162,416 |
| 2025-07-31 | 1,670.00 | 1,670.00 | 1,621.00 | 1,622.00 | 1,622.00 | 91,684 |
| 2025-07-30 | 1,649.00 | 1,678.00 | 1,647.00 | 1,670.00 | 1,670.00 | 102,571 |
| 2025-07-29 | 1,633.00 | 1,675.00 | 1,608.00 | 1,661.00 | 1,661.00 | 158,072 |
| 2025-07-28 | 1,664.00 | 1,664.00 | 1,630.00 | 1,636.00 | 1,636.00 | 56,669 |
| 2025-07-25 | 1,650.00 | 1,664.00 | 1,630.00 | 1,664.00 | 1,664.00 | 68,849 |
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.