Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047400.KO stock page

Union Materials Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,250.002,290.002,250.002,275.002,275.00115,705
2025-01-232,285.002,290.002,240.002,255.002,255.00220,825
2025-01-222,300.002,325.002,280.002,285.002,285.00220,602
2025-01-212,235.002,320.002,235.002,310.002,310.00236,635
2025-01-202,400.002,400.002,295.002,305.002,305.00597,793
2025-01-172,400.002,460.002,395.002,460.002,460.00457,332
2025-01-162,410.002,430.002,385.002,430.002,430.00312,758
2025-01-152,390.002,410.002,360.002,370.002,370.00229,832
2025-01-142,385.002,445.002,365.002,410.002,410.00423,448
2025-01-132,420.002,420.002,365.002,375.002,375.00188,207
2025-01-102,380.002,420.002,330.002,420.002,420.00291,133
2025-01-092,330.002,420.002,310.002,415.002,415.00562,506
2025-01-082,290.002,330.002,270.002,325.002,325.00195,497
2025-01-072,320.002,345.002,300.002,320.002,320.00214,324
2025-01-062,285.002,350.002,250.002,350.002,350.00268,000
2025-01-032,215.002,285.002,180.002,275.002,275.00302,187
2025-01-022,145.002,205.002,120.002,205.002,205.00157,474
2024-12-302,115.002,180.002,090.002,170.002,170.00127,515
2024-12-272,290.002,300.002,120.002,155.002,155.00581,547
2024-12-262,210.002,225.002,170.002,210.002,210.00278,893
2024-12-242,240.002,250.002,205.002,210.002,210.00113,115
2024-12-232,195.002,235.002,165.002,220.002,220.00122,403
2024-12-202,290.002,290.002,175.002,190.002,190.00343,652
2024-12-192,275.002,330.002,275.002,285.002,285.00122,649
2024-12-182,345.002,355.002,315.002,330.002,330.00172,780
2024-12-172,335.002,350.002,305.002,330.002,330.00210,530
2024-12-162,305.002,370.002,285.002,340.002,340.00216,687
2024-12-132,265.002,285.002,250.002,280.002,280.00147,255
2024-12-122,295.002,295.002,230.002,265.002,265.00226,423
2024-12-112,180.002,295.002,175.002,295.002,295.00280,841
2024-12-102,070.002,225.002,070.002,185.002,185.00315,400
2024-12-092,210.002,210.002,060.002,065.002,065.00686,127
2024-12-062,360.002,400.002,255.002,290.002,290.00688,077
2024-12-052,445.002,445.002,350.002,390.002,390.00446,748
2024-12-042,510.002,530.002,390.002,430.002,430.001,891,652
2024-12-032,395.002,405.002,330.002,335.002,335.00469,800
2024-12-022,390.002,395.002,340.002,350.002,350.00407,248
2024-11-292,570.002,620.002,385.002,390.002,390.002,001,515
2024-11-282,400.002,430.002,365.002,430.002,430.00792,923
2024-11-272,405.002,445.002,365.002,365.002,365.00530,964
2024-11-262,420.002,605.002,355.002,455.002,455.002,638,365
2024-11-252,315.002,360.002,300.002,350.002,350.00309,589
2024-11-222,285.002,325.002,255.002,325.002,325.00309,560
2024-11-212,285.002,295.002,245.002,280.002,280.00222,604
2024-11-202,320.002,335.002,260.002,270.002,270.00322,513
2024-11-192,275.002,365.002,240.002,325.002,325.00400,861
2024-11-182,300.002,340.002,230.002,275.002,275.00710,887
2024-11-152,610.002,770.002,305.002,310.002,310.007,307,807
2024-11-142,165.002,275.002,125.002,265.002,265.00593,108
2024-11-132,165.002,310.002,145.002,160.002,160.00530,651
2024-11-122,200.002,300.002,160.002,185.002,185.00448,015
2024-11-112,300.002,325.002,195.002,225.002,225.00416,382
2024-11-082,330.002,355.002,300.002,300.002,300.00423,770
2024-11-072,425.002,555.002,300.002,555.002,555.001,023,278
2024-11-062,360.002,645.002,295.002,555.002,555.002,856,904
2024-11-052,340.002,420.002,310.002,365.002,365.00237,461
2024-11-042,440.002,440.002,265.002,320.002,320.00353,510
2024-11-012,320.002,425.002,275.002,410.002,410.00245,298
2024-10-312,375.002,410.002,310.002,370.002,370.00150,694
2024-10-302,470.002,510.002,390.002,395.002,395.00311,046
← NewerPage 8 of 22 · 1,316 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.