Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 800.00 | 809.00 | 767.00 | 807.00 | 807.00 | 277,758 |
| 2026-10-16 | 808.00 | 879.00 | 764.00 | 830.00 | 830.00 | 841,743 |
| 2026-10-15 | 680.00 | 942.00 | 680.00 | 815.00 | 815.00 | 2,603,231 |
| 2026-10-14 | 784.00 | 784.00 | 711.00 | 762.00 | 762.00 | 377,666 |
| 2026-10-13 | 670.00 | 757.00 | 596.00 | 757.00 | 757.00 | 918,439 |
| 2026-10-12 | 740.00 | 780.00 | 619.00 | 677.00 | 677.00 | 1,528,119 |
| 2026-10-08 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2026-10-07 | 898.00 | 898.00 | 850.00 | 851.00 | 851.00 | 276,159 |
| 2026-10-06 | 905.00 | 912.00 | 879.00 | 889.00 | 889.00 | 178,313 |
| 2026-10-02 | 919.00 | 930.00 | 903.00 | 913.00 | 913.00 | 98,066 |
| 2026-10-01 | 944.00 | 945.00 | 866.00 | 919.00 | 919.00 | 125,908 |
| 2026-09-30 | 951.00 | 951.00 | 890.00 | 921.00 | 921.00 | 245,522 |
| 2026-09-29 | 992.00 | 1,090.00 | 935.00 | 946.00 | 946.00 | 663,665 |
| 2026-09-28 | 981.00 | 981.00 | 938.00 | 945.00 | 945.00 | 111,728 |
| 2026-09-23 | 990.00 | 993.00 | 946.00 | 956.00 | 956.00 | 228,615 |
| 2026-09-22 | 924.00 | 1,114.00 | 924.00 | 979.00 | 979.00 | 3,465,665 |
| 2026-09-21 | 907.00 | 915.00 | 882.00 | 913.00 | 913.00 | 91,591 |
| 2026-09-18 | 918.00 | 918.00 | 901.00 | 905.00 | 905.00 | 30,717 |
| 2026-09-17 | 913.00 | 913.00 | 896.00 | 911.00 | 911.00 | 61,194 |
| 2026-09-16 | 954.00 | 954.00 | 894.00 | 921.00 | 921.00 | 92,802 |
| 2026-09-15 | 953.00 | 968.00 | 930.00 | 938.00 | 938.00 | 72,794 |
| 2026-09-14 | 870.00 | 1,040.00 | 853.00 | 968.00 | 968.00 | 710,679 |
| 2026-09-11 | 890.00 | 890.00 | 855.00 | 870.00 | 870.00 | 125,522 |
| 2026-09-10 | 892.00 | 898.00 | 887.00 | 894.00 | 894.00 | 41,446 |
| 2026-09-09 | 904.00 | 904.00 | 887.00 | 892.00 | 892.00 | 73,874 |
| 2026-09-08 | 911.00 | 911.00 | 900.00 | 901.00 | 901.00 | 50,542 |
| 2026-09-07 | 925.00 | 925.00 | 891.00 | 919.00 | 919.00 | 79,018 |
| 2026-09-04 | 913.00 | 933.00 | 898.00 | 916.00 | 916.00 | 30,799 |
| 2026-09-03 | 936.00 | 946.00 | 908.00 | 912.00 | 912.00 | 57,191 |
| 2026-09-02 | 950.00 | 950.00 | 925.00 | 934.00 | 934.00 | 39,028 |
| 2026-09-01 | 973.00 | 973.00 | 938.00 | 951.00 | 951.00 | 50,918 |
| 2026-08-31 | 948.00 | 967.00 | 920.00 | 952.00 | 952.00 | 63,854 |
| 2026-08-28 | 960.00 | 975.00 | 942.00 | 950.00 | 950.00 | 121,708 |
| 2026-08-27 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | 48,978 |
| 2026-08-26 | 994.00 | 994.00 | 965.00 | 979.00 | 979.00 | 66,698 |
| 2026-08-25 | 1,030.00 | 1,030.00 | 962.00 | 985.00 | 985.00 | 86,211 |
| 2026-08-24 | 1,034.00 | 1,080.00 | 979.00 | 980.00 | 980.00 | 196,043 |
| 2026-08-21 | 962.00 | 1,156.00 | 950.00 | 1,034.00 | 1,034.00 | 1,017,822 |
| 2026-08-20 | 916.00 | 984.00 | 875.00 | 962.00 | 962.00 | 243,932 |
| 2026-08-19 | 910.00 | 915.00 | 882.00 | 895.00 | 895.00 | 74,307 |
| 2026-08-18 | 935.00 | 935.00 | 891.00 | 906.00 | 906.00 | 50,049 |
| 2026-08-14 | 911.00 | 923.00 | 875.00 | 917.00 | 917.00 | 130,933 |
| 2026-08-13 | 959.00 | 959.00 | 902.00 | 909.00 | 909.00 | 115,098 |
| 2026-08-12 | 949.00 | 980.00 | 935.00 | 936.00 | 936.00 | 84,586 |
| 2026-08-11 | 955.00 | 966.00 | 930.00 | 949.00 | 949.00 | 113,852 |
| 2026-08-10 | 924.00 | 1,016.00 | 919.00 | 955.00 | 955.00 | 207,177 |
| 2026-08-07 | 880.00 | 919.00 | 878.00 | 886.00 | 886.00 | 94,241 |
| 2026-08-06 | 910.00 | 920.00 | 846.00 | 876.00 | 876.00 | 117,900 |
| 2026-08-05 | 901.00 | 922.00 | 901.00 | 910.00 | 910.00 | 76,775 |
| 2026-08-04 | 883.00 | 907.00 | 883.00 | 899.00 | 899.00 | 90,379 |
| 2026-08-03 | 873.00 | 910.00 | 873.00 | 889.00 | 889.00 | 25,576 |
| 2026-07-31 | 840.00 | 899.00 | 840.00 | 873.00 | 873.00 | 87,000 |
| 2026-07-30 | 810.00 | 889.00 | 810.00 | 842.00 | 842.00 | 95,841 |
| 2026-07-29 | 905.00 | 932.00 | 816.00 | 872.00 | 872.00 | 124,509 |
| 2026-07-28 | 953.00 | 979.00 | 904.00 | 905.00 | 905.00 | 107,316 |
| 2026-07-27 | 975.00 | 989.00 | 950.00 | 961.00 | 961.00 | 54,328 |
| 2026-07-24 | 971.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 48,955 |
| 2026-07-23 | 1,041.00 | 1,041.00 | 950.00 | 979.00 | 979.00 | 109,597 |
| 2026-07-22 | 992.00 | 999.00 | 973.00 | 973.00 | 973.00 | 58,415 |
| 2026-07-21 | 963.00 | 998.00 | 900.00 | 964.00 | 964.00 | 63,549 |
Page 1 of 3 · 121 trading daysOlder →
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.