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
2023-11-012,680.002,770.002,645.002,715.002,515.3527,181
2023-10-312,700.002,715.002,610.002,680.002,482.9225,727
2023-10-302,645.002,715.002,645.002,680.002,482.9228,361
2023-10-272,690.002,725.002,640.002,715.002,515.3530,469
2023-10-262,700.002,750.002,630.002,725.002,524.6124,300
2023-10-252,760.002,815.002,680.002,720.002,519.9812,850
2023-10-242,660.002,735.002,640.002,735.002,533.8826,004
2023-10-232,605.002,745.002,605.002,725.002,524.6118,312
2023-10-202,700.002,730.002,600.002,715.002,515.3544,353
2023-10-192,730.002,785.002,660.002,700.002,501.4544,301
2023-10-182,760.002,815.002,750.002,780.002,575.5726,773
2023-10-172,655.002,795.002,655.002,770.002,566.3024,490
2023-10-162,710.002,710.002,620.002,685.002,487.5663,892
2023-10-132,730.002,730.002,680.002,715.002,515.3521,607
2023-10-122,730.002,760.002,725.002,730.002,529.2512,792
2023-10-112,705.002,815.002,705.002,730.002,529.2526,912
2023-10-102,745.002,795.002,700.002,755.002,552.4131,349
2023-10-062,685.002,740.002,655.002,735.002,533.8827,823
2023-10-052,715.002,730.002,600.002,685.002,487.5643,911
2023-10-042,780.002,805.002,675.002,715.002,515.3551,630
2023-09-272,725.002,950.002,725.002,780.002,575.57110,853
2023-09-262,790.002,790.002,725.002,780.002,575.5741,703
2023-09-252,820.002,825.002,755.002,790.002,584.8336,961
2023-09-222,850.002,880.002,810.002,850.002,640.4248,371
2023-09-212,940.002,950.002,860.002,900.002,686.7449,618
2023-09-202,935.002,965.002,905.002,950.002,733.0782,197
2023-09-192,990.002,995.002,930.002,960.002,742.3347,881
2023-09-183,015.003,025.002,965.003,000.002,779.3961,110
2023-09-153,015.003,040.002,990.003,015.002,793.29133,633
2023-09-142,950.003,360.002,940.003,015.002,793.291,069,098
2023-09-132,980.003,015.002,925.002,995.002,774.7632,482
2023-09-122,970.003,015.002,965.002,985.002,765.4956,596
2023-09-113,050.003,050.002,970.003,015.002,793.2998,751
2023-09-083,075.003,075.003,020.003,065.002,839.6120,749
2023-09-073,030.003,095.003,000.003,075.002,848.8842,725
2023-09-063,090.003,115.003,035.003,075.002,848.8821,644
2023-09-053,000.003,075.002,965.003,075.002,848.8845,608
2023-09-043,075.003,075.002,995.003,020.002,797.9248,549
2023-09-013,090.003,125.003,045.003,080.002,853.5162,981
2023-08-313,100.003,135.003,095.003,135.002,904.4627,581
2023-08-303,135.003,190.003,100.003,135.002,904.4635,930
2023-08-293,050.003,130.003,050.003,130.002,899.8340,904
2023-08-283,100.003,100.003,055.003,075.002,848.8810,240
2023-08-253,055.003,075.003,025.003,070.002,844.2418,386
2023-08-243,060.003,075.003,035.003,060.002,834.9810,780
2023-08-233,000.003,085.002,960.003,060.002,834.9846,152
2023-08-223,020.003,020.002,955.003,005.002,784.0236,243
2023-08-212,980.003,030.002,980.003,010.002,788.6630,473
2023-08-183,040.003,040.002,985.003,010.002,788.6641,355
2023-08-173,000.003,095.002,940.003,075.002,848.88139,693
2023-08-163,040.003,040.002,960.003,035.002,811.82124,890
2023-08-143,115.003,115.003,050.003,070.002,844.2440,097
2023-08-113,095.003,185.003,030.003,120.002,890.57126,696
2023-08-103,095.003,115.003,045.003,095.002,867.4132,174
2023-08-093,020.003,100.002,990.003,080.002,853.5143,719
2023-08-083,040.003,100.002,980.003,020.002,797.9262,897
2023-08-073,065.003,100.003,030.003,065.002,839.6138,940
2023-08-043,055.003,130.003,025.003,070.002,844.2442,197
2023-08-033,080.003,080.002,995.003,055.002,830.3546,482
2023-08-023,220.003,220.003,060.003,090.002,862.7760,676
← NewerPage 13 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.