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
2024-01-293,165.003,200.003,080.003,140.002,973.3340,619
2024-01-263,100.003,275.003,060.003,160.002,992.2767,247
2024-01-253,135.003,225.003,035.003,100.002,935.4646,246
2024-01-243,240.003,240.003,030.003,135.002,968.6052,349
2024-01-233,175.003,290.003,080.003,180.003,011.21139,253
2024-01-222,995.003,290.002,995.003,150.002,982.80333,539
2024-01-193,000.003,105.002,915.002,990.002,831.3035,639
2024-01-183,060.003,115.002,985.003,000.002,840.7734,551
2024-01-173,075.003,105.002,980.002,985.002,826.5647,262
2024-01-163,075.003,170.003,025.003,105.002,940.1935,019
2024-01-153,165.003,180.003,070.003,075.002,911.7850,358
2024-01-123,190.003,265.003,065.003,200.003,030.1550,519
2024-01-113,200.003,250.003,050.003,190.003,020.6878,748
2024-01-103,360.003,400.003,185.003,195.003,025.4295,386
2024-01-093,250.003,355.003,200.003,340.003,162.7254,302
2024-01-083,255.003,310.003,210.003,255.003,082.2335,008
2024-01-053,205.003,300.003,155.003,270.003,096.4333,143
2024-01-043,300.003,310.003,110.003,240.003,068.0397,902
2024-01-033,370.003,410.003,215.003,270.003,096.43115,409
2024-01-023,330.003,525.003,300.003,370.003,191.13220,430
2023-12-283,275.003,410.003,265.003,340.003,162.7297,441
2023-12-273,195.003,510.003,125.003,255.003,082.23339,294
2023-12-263,350.003,385.003,240.003,240.003,001.74138,070
2023-12-223,415.003,460.003,190.003,320.003,075.86181,723
2023-12-213,430.003,620.003,405.003,435.003,182.40230,474
2023-12-203,565.003,585.003,425.003,490.003,233.36213,499
2023-12-193,530.003,740.003,470.003,595.003,330.64468,135
2023-12-183,585.003,865.003,490.003,545.003,284.311,097,001
2023-12-153,360.004,155.003,310.003,560.003,298.217,263,183
2023-12-143,490.003,580.003,310.003,360.003,112.92266,573
2023-12-133,510.003,680.003,500.003,505.003,247.26478,255
2023-12-123,465.003,845.003,440.003,510.003,251.891,874,047
2023-12-113,500.003,540.003,400.003,460.003,205.56372,228
2023-12-083,435.003,475.003,300.003,410.003,159.24491,584
2023-12-073,425.003,550.003,200.003,305.003,061.96589,910
2023-12-063,200.003,540.003,200.003,345.003,099.021,556,866
2023-12-053,120.003,590.003,075.003,180.002,946.152,271,524
2023-12-043,060.003,220.003,035.003,135.002,904.46265,637
2023-12-013,035.003,080.003,000.003,055.002,830.35116,918
2023-11-303,040.003,105.002,995.003,035.002,811.82259,287
2023-11-293,110.003,150.003,020.003,070.002,844.24223,914
2023-11-283,025.003,225.002,995.003,040.002,816.45388,098
2023-11-273,195.003,200.003,060.003,060.002,834.98250,385
2023-11-243,185.003,230.003,080.003,230.002,992.48654,086
2023-11-232,910.003,555.002,870.003,250.003,011.018,692,105
2023-11-222,765.003,210.002,750.002,945.002,728.442,205,125
2023-11-212,720.002,785.002,690.002,780.002,575.5740,526
2023-11-202,710.002,730.002,700.002,730.002,529.2511,885
2023-11-172,750.002,750.002,690.002,710.002,510.7227,310
2023-11-162,815.002,830.002,710.002,740.002,538.5142,285
2023-11-152,760.002,855.002,760.002,815.002,608.0080,467
2023-11-142,700.002,755.002,690.002,755.002,552.4126,968
2023-11-132,770.002,770.002,710.002,740.002,538.5122,996
2023-11-102,730.002,800.002,715.002,790.002,584.8321,105
2023-11-092,735.002,825.002,730.002,800.002,594.1032,948
2023-11-082,745.002,825.002,745.002,765.002,561.6721,702
2023-11-072,805.002,820.002,735.002,745.002,543.1411,487
2023-11-062,820.002,835.002,765.002,805.002,598.7326,116
2023-11-032,755.002,825.002,725.002,820.002,612.6330,834
2023-11-022,740.002,760.002,685.002,750.002,547.7820,323
← NewerPage 12 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.