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
2024-10-292,455.002,495.002,435.002,475.002,475.00219,432
2024-10-282,435.002,485.002,380.002,470.002,470.00557,867
2024-10-252,420.002,440.002,350.002,375.002,375.00236,867
2024-10-242,415.002,465.002,380.002,420.002,420.00192,051
2024-10-232,465.002,465.002,395.002,440.002,440.00240,506
2024-10-222,360.002,435.002,300.002,425.002,425.00366,631
2024-10-212,350.002,395.002,300.002,385.002,385.00265,503
2024-10-182,330.002,395.002,315.002,350.002,350.00177,240
2024-10-172,325.002,365.002,320.002,330.002,330.00163,639
2024-10-162,345.002,600.002,300.002,360.002,360.003,672,058
2024-10-152,280.002,365.002,265.002,345.002,345.00225,452
2024-10-142,310.002,350.002,265.002,350.002,350.00141,840
2024-10-112,365.002,380.002,260.002,350.002,350.00546,741
2024-10-102,195.002,445.002,195.002,330.002,330.002,686,213
2024-10-082,130.002,155.002,110.002,150.002,150.0072,451
2024-10-072,160.002,165.002,105.002,145.002,145.0060,357
2024-10-042,110.002,200.002,075.002,160.002,160.00219,236
2024-10-022,170.002,170.002,020.002,065.002,065.00110,976
2024-09-302,210.002,215.002,110.002,130.002,130.00112,873
2024-09-272,195.002,250.002,180.002,210.002,210.00212,303
2024-09-262,175.002,195.002,155.002,195.002,195.0099,335
2024-09-252,140.002,180.002,120.002,175.002,175.00121,213
2024-09-242,155.002,155.002,090.002,115.002,115.0082,375
2024-09-232,085.002,130.002,060.002,090.002,090.0098,938
2024-09-202,135.002,135.001,998.002,085.002,085.0092,137
2024-09-192,120.002,140.002,060.002,110.002,110.0089,681
2024-09-132,100.002,130.002,075.002,120.002,120.0080,066
2024-09-122,080.002,150.002,050.002,105.002,105.00111,776
2024-09-112,010.002,145.002,010.002,050.002,050.00293,259
2024-09-102,030.002,070.002,010.002,020.002,020.00107,146
2024-09-091,984.002,045.001,940.002,035.002,035.0089,303
2024-09-062,055.002,080.001,999.002,010.002,010.00148,542
2024-09-052,100.002,135.002,055.002,065.002,065.00104,656
2024-09-042,160.002,165.002,085.002,090.002,090.00161,205
2024-09-032,120.002,205.002,115.002,185.002,185.00140,873
2024-09-022,165.002,175.002,095.002,115.002,115.00137,917
2024-08-302,160.002,190.002,150.002,185.002,185.0089,854
2024-08-292,205.002,205.002,150.002,150.002,150.00152,380
2024-08-282,200.002,245.002,195.002,205.002,205.0056,945
2024-08-272,185.002,230.002,165.002,210.002,210.00115,198
2024-08-262,240.002,280.002,205.002,210.002,210.00124,721
2024-08-232,225.002,395.002,180.002,240.002,240.00276,045
2024-08-222,310.002,310.002,220.002,225.002,225.00158,719
2024-08-212,325.002,325.002,255.002,285.002,285.00152,319
2024-08-202,275.002,365.002,275.002,305.002,305.00112,824
2024-08-192,315.002,335.002,270.002,275.002,275.00102,337
2024-08-162,400.002,400.002,305.002,315.002,315.0098,931
2024-08-142,325.002,325.002,285.002,315.002,315.0079,388
2024-08-132,330.002,360.002,265.002,280.002,280.0087,704
2024-08-122,280.002,340.002,270.002,330.002,330.0088,283
2024-08-092,225.002,315.002,220.002,280.002,280.00110,208
2024-08-082,250.002,285.002,185.002,215.002,215.00163,202
2024-08-072,200.002,340.002,100.002,270.002,270.00210,395
2024-08-062,050.002,260.002,050.002,215.002,215.00355,334
2024-08-052,410.002,470.002,040.002,095.002,095.00630,204
2024-08-022,515.002,530.002,470.002,480.002,480.00254,964
2024-08-012,545.002,580.002,540.002,550.002,550.00159,340
2024-07-312,515.002,550.002,510.002,545.002,545.00122,214
2024-07-302,560.002,585.002,525.002,535.002,535.00140,709
2024-07-292,605.002,605.002,555.002,575.002,575.00150,878
← NewerPage 9 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.