Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-241,982.001,984.001,931.001,955.001,955.00399,417
2025-04-231,998.002,020.001,971.001,980.001,980.00340,318
2025-04-222,025.002,040.001,980.001,984.001,984.00474,906
2025-04-212,045.002,080.001,999.002,040.002,040.00637,083
2025-04-182,055.002,055.002,000.002,010.002,010.00388,839
2025-04-172,090.002,090.002,010.002,055.002,055.00376,230
2025-04-162,160.002,240.002,060.002,085.002,085.001,929,874
2025-04-152,170.002,210.002,105.002,120.002,120.001,121,360
2025-04-142,205.002,350.002,110.002,125.002,125.004,236,395
2025-04-112,100.002,115.001,999.002,005.002,005.00594,339
2025-04-102,100.002,110.001,891.002,065.002,065.00926,155
2025-04-092,270.002,325.002,035.002,050.002,050.002,823,862
2025-04-082,120.002,330.002,065.002,210.002,210.003,427,515
2025-04-072,280.002,325.002,070.002,125.002,125.003,039,276
2025-04-041,955.002,050.001,955.002,030.002,030.00343,676
2025-04-031,955.002,060.001,911.001,999.001,999.00714,752
2025-04-021,968.001,970.001,911.001,918.001,918.00251,046
2025-04-011,960.001,995.001,950.001,968.001,968.00120,162
2025-03-311,984.002,105.001,948.001,948.001,948.00331,815
2025-03-282,030.002,030.001,982.001,982.001,982.00132,566
2025-03-271,999.002,100.001,971.002,050.002,050.00345,210
2025-03-261,960.001,991.001,960.001,970.001,970.00105,093
2025-03-251,991.002,015.001,950.001,950.001,950.00195,329
2025-03-241,984.002,025.001,974.001,991.001,991.0094,364
2025-03-212,010.002,030.001,963.001,984.001,984.00215,157
2025-03-202,020.002,040.002,000.002,005.002,005.00144,371
2025-03-192,080.002,095.002,005.002,020.002,020.00306,309
2025-03-182,120.002,120.002,080.002,085.002,085.00119,355
2025-03-172,120.002,120.002,080.002,100.002,100.00116,766
2025-03-142,110.002,125.002,085.002,105.002,105.00117,827
2025-03-132,145.002,145.002,100.002,105.002,105.00207,177
2025-03-122,150.002,190.002,140.002,155.002,155.00334,444
2025-03-112,120.002,180.002,120.002,160.002,160.00104,830
2025-03-102,210.002,220.002,175.002,185.002,185.00113,070
2025-03-072,225.002,225.002,180.002,190.002,190.00188,232
2025-03-062,265.002,280.002,210.002,225.002,225.00287,067
2025-03-052,250.002,290.002,245.002,260.002,260.00280,689
2025-03-042,340.002,365.002,255.002,280.002,280.00557,225
2025-02-282,380.002,385.002,250.002,255.002,255.001,468,513
2025-02-272,250.002,280.002,235.002,240.002,240.00235,503
2025-02-262,290.002,315.002,255.002,270.002,270.00287,355
2025-02-252,300.002,305.002,250.002,255.002,255.00274,575
2025-02-242,275.002,305.002,235.002,300.002,300.00291,370
2025-02-212,295.002,355.002,285.002,290.002,290.00613,770
2025-02-202,280.002,365.002,275.002,310.002,310.001,001,250
2025-02-192,300.002,305.002,275.002,280.002,280.00242,562
2025-02-182,335.002,335.002,285.002,300.002,300.00296,240
2025-02-172,295.002,335.002,290.002,315.002,315.00230,997
2025-02-142,275.002,315.002,260.002,290.002,290.00366,432
2025-02-132,280.002,315.002,250.002,315.002,315.00682,773
2025-02-122,400.002,435.002,300.002,315.002,315.00800,819
2025-02-112,420.002,470.002,365.002,445.002,445.00840,299
2025-02-102,545.002,560.002,420.002,435.002,435.001,792,381
2025-02-072,365.002,450.002,330.002,420.002,420.00716,454
2025-02-062,395.002,450.002,365.002,365.002,365.00859,072
2025-02-052,450.002,505.002,370.002,465.002,465.001,642,040
2025-02-042,250.002,670.002,250.002,515.002,515.009,133,654
2025-02-032,425.002,785.002,320.002,510.002,510.0018,139,093
2025-01-312,310.002,310.002,205.002,205.002,205.00272,425
2025-01-242,250.002,290.002,250.002,275.002,275.00115,705
← NewerPage 7 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.