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%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,645.002,680.002,640.002,675.002,533.026,041
2024-07-242,655.002,705.002,640.002,675.002,533.0214,546
2024-07-232,665.002,675.002,640.002,675.002,533.023,871
2024-07-222,685.002,690.002,640.002,670.002,528.286,450
2024-07-192,680.002,685.002,650.002,685.002,542.498,585
2024-07-182,665.002,720.002,620.002,710.002,566.1611,420
2024-07-172,710.002,725.002,690.002,720.002,575.634,690
2024-07-162,680.002,710.002,665.002,705.002,561.4219,569
2024-07-152,685.002,685.002,620.002,685.002,542.4913,671
2024-07-122,685.002,700.002,640.002,685.002,542.496,133
2024-07-112,680.002,700.002,660.002,685.002,542.498,085
2024-07-102,680.002,700.002,635.002,670.002,528.2811,963
2024-07-092,660.002,700.002,635.002,685.002,542.4912,136
2024-07-082,620.002,690.002,615.002,690.002,547.2211,832
2024-07-052,650.002,725.002,555.002,625.002,485.6726,066
2024-07-042,690.002,705.002,620.002,645.002,504.617,354
2024-07-032,685.002,685.002,590.002,675.002,533.0228,349
2024-07-022,700.002,725.002,650.002,685.002,542.499,231
2024-07-012,690.002,725.002,645.002,725.002,580.3613,765
2024-06-282,650.002,695.002,645.002,695.002,551.9511,725
2024-06-272,705.002,710.002,645.002,685.002,542.4912,376
2024-06-262,730.002,730.002,620.002,710.002,566.1628,923
2024-06-252,720.002,740.002,700.002,730.002,585.1011,046
2024-06-242,790.002,810.002,700.002,750.002,604.0416,987
2024-06-212,810.002,810.002,770.002,810.002,660.858,313
2024-06-202,825.002,835.002,775.002,815.002,665.5921,247
2024-06-192,770.002,840.002,770.002,835.002,684.5222,361
2024-06-182,835.002,835.002,775.002,810.002,660.8557,313
2024-06-172,870.002,870.002,810.002,840.002,689.2618,307
2024-06-142,895.002,895.002,840.002,870.002,717.6719,797
2024-06-132,915.002,925.002,855.002,895.002,741.3410,396
2024-06-122,890.002,915.002,870.002,915.002,760.289,219
2024-06-112,890.002,890.002,855.002,885.002,731.878,766
2024-06-102,890.002,900.002,830.002,890.002,736.6020,368
2024-06-072,880.002,905.002,870.002,890.002,736.6012,395
2024-06-052,925.002,925.002,860.002,920.002,765.0123,644
2024-06-042,925.002,925.002,890.002,925.002,769.7511,436
2024-06-032,925.002,925.002,865.002,925.002,769.7537,415
2024-05-312,915.002,950.002,895.002,925.002,769.7532,121
2024-05-302,970.002,970.002,895.002,935.002,779.2223,175
2024-05-292,985.002,990.002,960.002,975.002,817.0915,434
2024-05-283,000.003,045.002,970.002,985.002,826.5610,947
2024-05-273,000.003,030.002,980.003,000.002,840.7711,801
2024-05-243,000.003,015.002,985.003,010.002,850.2319,609
2024-05-232,990.003,035.002,970.003,000.002,840.7727,838
2024-05-223,015.003,050.002,985.003,005.002,845.5021,689
2024-05-213,025.003,175.003,005.003,015.002,854.9772,039
2024-05-203,040.003,070.003,000.003,025.002,864.4448,038
2024-05-173,200.003,200.003,050.003,075.002,911.7893,362
2024-05-163,240.003,250.003,190.003,220.003,049.0930,783
2024-05-143,215.003,235.003,205.003,235.003,063.2923,052
2024-05-133,250.003,260.003,190.003,240.003,068.0336,764
2024-05-103,250.003,300.003,220.003,280.003,105.9011,323
2024-05-093,295.003,300.003,250.003,265.003,091.7015,901
2024-05-083,305.003,305.003,225.003,285.003,110.6414,327
2024-05-073,235.003,290.003,235.003,285.003,110.6437,196
2024-05-033,215.003,270.003,215.003,255.003,082.2323,388
2024-05-023,210.003,245.003,200.003,215.003,044.3528,404
2024-04-303,200.003,245.003,180.003,210.003,039.6227,512
2024-04-293,230.003,270.003,200.003,230.003,058.5627,329
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2990.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2021-12-2970.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.