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
2024-04-263,275.003,340.003,220.003,280.003,105.9013,490
2024-04-253,230.003,320.003,230.003,295.003,120.1128,366
2024-04-243,260.003,295.003,225.003,290.003,115.3719,625
2024-04-233,270.003,270.003,205.003,255.003,082.2312,089
2024-04-223,250.003,270.003,200.003,270.003,096.4330,445
2024-04-193,310.003,310.003,175.003,260.003,086.9731,404
2024-04-183,235.003,280.003,220.003,280.003,105.9023,164
2024-04-173,275.003,365.003,240.003,280.003,105.9033,219
2024-04-163,235.003,285.003,100.003,280.003,105.9035,537
2024-04-153,265.003,320.003,175.003,235.003,063.2976,264
2024-04-123,220.003,310.003,205.003,285.003,110.6427,143
2024-04-113,330.003,335.003,200.003,270.003,096.4353,275
2024-04-093,365.003,415.003,285.003,335.003,157.9836,627
2024-04-083,335.003,500.003,310.003,365.003,186.3932,599
2024-04-053,400.003,440.003,330.003,335.003,157.9855,629
2024-04-043,450.003,520.003,415.003,450.003,266.8854,224
2024-04-033,615.003,685.003,440.003,450.003,266.88112,425
2024-04-023,620.003,695.003,510.003,630.003,437.33149,932
2024-04-013,575.003,640.003,505.003,610.003,418.39126,941
2024-03-293,440.003,540.003,440.003,500.003,314.2368,751
2024-03-283,540.003,570.003,430.003,440.003,257.4175,273
2024-03-273,540.003,570.003,460.003,530.003,342.6347,669
2024-03-263,375.003,535.003,340.003,520.003,333.16158,485
2024-03-253,425.003,450.003,250.003,375.003,195.8669,236
2024-03-223,395.003,430.003,360.003,425.003,243.2137,006
2024-03-213,425.003,430.003,345.003,400.003,219.5359,636
2024-03-203,360.003,405.003,330.003,395.003,214.8049,282
2024-03-193,290.003,420.003,280.003,360.003,181.66111,470
2024-03-183,355.003,355.003,275.003,310.003,134.3163,182
2024-03-153,375.003,395.003,320.003,345.003,167.4546,821
2024-03-143,355.003,440.003,320.003,375.003,195.86128,835
2024-03-133,350.003,370.003,325.003,355.003,176.9269,640
2024-03-123,300.003,390.003,250.003,350.003,172.19111,939
2024-03-113,360.003,420.003,275.003,300.003,124.84154,129
2024-03-083,250.003,375.003,250.003,320.003,143.78127,837
2024-03-073,305.003,320.003,175.003,220.003,049.0946,321
2024-03-063,330.003,330.003,235.003,305.003,129.5876,711
2024-03-053,355.003,400.003,285.003,335.003,157.9880,147
2024-03-043,300.003,375.003,265.003,295.003,120.1170,743
2024-02-293,355.003,355.003,260.003,270.003,096.4391,457
2024-02-283,335.003,400.003,310.003,360.003,181.66121,997
2024-02-273,325.003,385.003,305.003,330.003,153.2594,129
2024-02-263,325.003,375.003,250.003,340.003,162.7285,592
2024-02-233,285.003,365.003,225.003,315.003,139.05179,660
2024-02-223,185.003,300.003,150.003,295.003,120.11145,775
2024-02-213,160.003,495.003,120.003,195.003,025.421,432,377
2024-02-203,065.003,185.003,035.003,120.002,954.4074,954
2024-02-193,080.003,090.003,015.003,045.002,883.3883,508
2024-02-163,110.003,120.003,020.003,080.002,916.5239,186
2024-02-153,135.003,180.003,055.003,095.002,930.7240,167
2024-02-143,095.003,130.003,025.003,130.002,963.8775,294
2024-02-133,125.003,185.002,975.003,090.002,925.99108,036
2024-02-083,080.003,165.003,075.003,095.002,930.7224,676
2024-02-073,070.003,135.003,015.003,050.002,888.1148,676
2024-02-063,165.003,165.003,050.003,070.002,907.0574,091
2024-02-053,270.003,270.003,160.003,180.003,011.2146,140
2024-02-023,215.003,260.003,185.003,240.003,068.0333,923
2024-02-013,230.003,365.003,180.003,215.003,044.3593,296
2024-01-313,180.003,400.003,115.003,230.003,058.56307,912
2024-01-303,110.003,250.003,100.003,180.003,011.2157,739
← NewerPage 11 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.