Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,649.00 | 1,660.00 | 1,641.00 | 1,650.00 | 1,650.00 | 74,601 |
| 2025-07-23 | 1,672.00 | 1,680.00 | 1,645.00 | 1,663.00 | 1,663.00 | 84,580 |
| 2025-07-22 | 1,684.00 | 1,694.00 | 1,650.00 | 1,680.00 | 1,680.00 | 93,519 |
| 2025-07-21 | 1,672.00 | 1,705.00 | 1,658.00 | 1,684.00 | 1,684.00 | 128,248 |
| 2025-07-18 | 1,678.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,672.00 | 91,198 |
| 2025-07-17 | 1,662.00 | 1,671.00 | 1,646.00 | 1,668.00 | 1,668.00 | 82,137 |
| 2025-07-16 | 1,720.00 | 1,755.00 | 1,661.00 | 1,661.00 | 1,661.00 | 548,721 |
| 2025-07-15 | 1,703.00 | 1,733.00 | 1,671.00 | 1,680.00 | 1,680.00 | 289,964 |
| 2025-07-14 | 1,640.00 | 1,682.00 | 1,620.00 | 1,667.00 | 1,667.00 | 260,586 |
| 2025-07-11 | 1,608.00 | 1,647.00 | 1,580.00 | 1,627.00 | 1,627.00 | 158,582 |
| 2025-07-10 | 1,640.00 | 1,640.00 | 1,588.00 | 1,598.00 | 1,598.00 | 106,610 |
| 2025-07-09 | 1,612.00 | 1,612.00 | 1,590.00 | 1,592.00 | 1,592.00 | 97,716 |
| 2025-07-08 | 1,597.00 | 1,608.00 | 1,589.00 | 1,594.00 | 1,594.00 | 76,471 |
| 2025-07-07 | 1,610.00 | 1,618.00 | 1,593.00 | 1,597.00 | 1,597.00 | 58,068 |
| 2025-07-04 | 1,625.00 | 1,644.00 | 1,606.00 | 1,610.00 | 1,610.00 | 88,425 |
| 2025-07-03 | 1,607.00 | 1,631.00 | 1,595.00 | 1,624.00 | 1,624.00 | 113,795 |
| 2025-07-02 | 1,590.00 | 1,611.00 | 1,561.00 | 1,610.00 | 1,610.00 | 100,605 |
| 2025-07-01 | 1,574.00 | 1,589.00 | 1,568.00 | 1,587.00 | 1,587.00 | 86,822 |
| 2025-06-30 | 1,572.00 | 1,582.00 | 1,559.00 | 1,574.00 | 1,574.00 | 116,286 |
| 2025-06-27 | 1,610.00 | 1,610.00 | 1,571.00 | 1,572.00 | 1,572.00 | 173,467 |
| 2025-06-26 | 1,622.00 | 1,641.00 | 1,590.00 | 1,594.00 | 1,594.00 | 165,595 |
| 2025-06-25 | 1,632.00 | 1,642.00 | 1,619.00 | 1,622.00 | 1,622.00 | 88,569 |
| 2025-06-24 | 1,617.00 | 1,638.00 | 1,617.00 | 1,627.00 | 1,627.00 | 166,441 |
| 2025-06-23 | 1,676.00 | 1,700.00 | 1,615.00 | 1,617.00 | 1,617.00 | 225,225 |
| 2025-06-20 | 1,650.00 | 1,693.00 | 1,648.00 | 1,678.00 | 1,678.00 | 143,759 |
| 2025-06-19 | 1,634.00 | 1,669.00 | 1,634.00 | 1,648.00 | 1,648.00 | 50,899 |
| 2025-06-18 | 1,640.00 | 1,657.00 | 1,629.00 | 1,632.00 | 1,632.00 | 84,778 |
| 2025-06-17 | 1,658.00 | 1,682.00 | 1,638.00 | 1,640.00 | 1,640.00 | 141,059 |
| 2025-06-16 | 1,669.00 | 1,669.00 | 1,625.00 | 1,657.00 | 1,657.00 | 131,849 |
| 2025-06-13 | 1,712.00 | 1,712.00 | 1,665.00 | 1,669.00 | 1,669.00 | 165,608 |
| 2025-06-12 | 1,691.00 | 1,709.00 | 1,680.00 | 1,704.00 | 1,704.00 | 162,759 |
| 2025-06-11 | 1,694.00 | 1,699.00 | 1,685.00 | 1,689.00 | 1,689.00 | 116,575 |
| 2025-06-10 | 1,715.00 | 1,723.00 | 1,692.00 | 1,692.00 | 1,692.00 | 147,203 |
| 2025-06-09 | 1,705.00 | 1,717.00 | 1,678.00 | 1,714.00 | 1,714.00 | 250,031 |
| 2025-06-05 | 1,712.00 | 1,739.00 | 1,701.00 | 1,733.00 | 1,733.00 | 216,472 |
| 2025-06-04 | 1,715.00 | 1,722.00 | 1,674.00 | 1,690.00 | 1,690.00 | 127,469 |
| 2025-06-02 | 1,688.00 | 1,727.00 | 1,663.00 | 1,724.00 | 1,724.00 | 246,058 |
| 2025-05-30 | 1,676.00 | 1,676.00 | 1,644.00 | 1,650.00 | 1,650.00 | 139,401 |
| 2025-05-29 | 1,633.00 | 1,679.00 | 1,616.00 | 1,676.00 | 1,676.00 | 154,264 |
| 2025-05-28 | 1,602.00 | 1,633.00 | 1,600.00 | 1,633.00 | 1,633.00 | 120,796 |
| 2025-05-27 | 1,627.00 | 1,639.00 | 1,596.00 | 1,600.00 | 1,600.00 | 107,288 |
| 2025-05-26 | 1,605.00 | 1,640.00 | 1,591.00 | 1,626.00 | 1,626.00 | 95,707 |
| 2025-05-23 | 1,610.00 | 1,631.00 | 1,603.00 | 1,605.00 | 1,605.00 | 92,514 |
| 2025-05-22 | 1,625.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,620.00 | 150,557 |
| 2025-05-21 | 1,647.00 | 1,689.00 | 1,630.00 | 1,633.00 | 1,633.00 | 126,450 |
| 2025-05-20 | 1,650.00 | 1,694.00 | 1,645.00 | 1,650.00 | 1,650.00 | 74,814 |
| 2025-05-19 | 1,695.00 | 1,695.00 | 1,575.00 | 1,650.00 | 1,650.00 | 341,938 |
| 2025-05-16 | 1,759.00 | 1,759.00 | 1,690.00 | 1,695.00 | 1,695.00 | 209,829 |
| 2025-05-15 | 1,800.00 | 1,800.00 | 1,720.00 | 1,726.00 | 1,726.00 | 306,135 |
| 2025-05-14 | 1,791.00 | 1,811.00 | 1,767.00 | 1,800.00 | 1,800.00 | 218,182 |
| 2025-05-13 | 1,890.00 | 1,910.00 | 1,769.00 | 1,788.00 | 1,788.00 | 678,203 |
| 2025-05-12 | 1,920.00 | 1,920.00 | 1,881.00 | 1,887.00 | 1,887.00 | 291,436 |
| 2025-05-09 | 1,938.00 | 1,938.00 | 1,894.00 | 1,924.00 | 1,924.00 | 192,487 |
| 2025-05-08 | 1,918.00 | 1,940.00 | 1,912.00 | 1,932.00 | 1,932.00 | 130,121 |
| 2025-05-07 | 1,918.00 | 1,918.00 | 1,899.00 | 1,918.00 | 1,918.00 | 128,628 |
| 2025-05-02 | 1,923.00 | 1,924.00 | 1,906.00 | 1,910.00 | 1,910.00 | 83,110 |
| 2025-04-30 | 1,930.00 | 1,930.00 | 1,909.00 | 1,912.00 | 1,912.00 | 171,172 |
| 2025-04-29 | 1,936.00 | 1,936.00 | 1,913.00 | 1,923.00 | 1,923.00 | 189,918 |
| 2025-04-28 | 1,956.00 | 1,967.00 | 1,925.00 | 1,939.00 | 1,939.00 | 271,566 |
| 2025-04-25 | 1,955.00 | 1,967.00 | 1,942.00 | 1,956.00 | 1,956.00 | 172,203 |
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.