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
2023-08-013,185.003,240.003,160.003,220.002,983.2144,844
2023-07-313,155.003,195.003,140.003,185.002,950.7946,464
2023-07-283,030.003,170.003,000.003,150.002,918.3666,053
2023-07-272,940.003,140.002,940.003,085.002,858.1497,030
2023-07-263,175.003,185.002,930.002,990.002,770.13270,843
2023-07-253,320.003,410.003,140.003,190.002,955.42175,567
2023-07-243,435.003,490.003,275.003,330.003,085.12128,810
2023-07-213,310.003,640.003,300.003,385.003,136.08436,869
2023-07-203,410.003,410.003,265.003,325.003,080.49124,949
2023-07-193,170.003,700.003,130.003,440.003,187.041,210,229
2023-07-183,270.003,855.003,150.003,220.002,983.211,401,229
2023-07-173,290.003,340.003,220.003,270.003,029.5457,164
2023-07-143,410.003,430.003,290.003,290.003,048.07100,918
2023-07-133,405.003,455.003,340.003,420.003,168.5178,191
2023-07-123,405.003,405.003,290.003,400.003,149.9883,824
2023-07-113,370.003,500.003,340.003,375.003,126.8158,520
2023-07-103,360.003,490.003,300.003,405.003,154.6150,114
2023-07-073,330.003,395.003,260.003,350.003,103.6565,941
2023-07-063,475.003,475.003,305.003,385.003,136.0893,168
2023-07-053,580.003,645.003,435.003,440.003,187.04110,473
2023-07-043,590.003,680.003,540.003,580.003,316.7469,017
2023-07-033,500.003,595.003,495.003,590.003,326.0058,383
2023-06-303,405.003,505.003,325.003,500.003,242.6270,544
2023-06-293,475.003,520.003,380.003,410.003,159.24139,626
2023-06-283,555.003,650.003,500.003,505.003,247.2665,804
2023-06-273,555.003,600.003,485.003,580.003,316.7464,818
2023-06-263,575.003,620.003,490.003,540.003,279.6871,289
2023-06-233,670.003,685.003,480.003,610.003,344.53101,821
2023-06-223,650.003,695.003,530.003,595.003,330.64151,705
2023-06-213,690.003,760.003,620.003,685.003,414.02128,449
2023-06-203,755.003,810.003,635.003,690.003,418.65119,873
2023-06-193,720.003,785.003,620.003,785.003,506.67135,123
2023-06-163,695.003,820.003,615.003,720.003,446.44116,799
2023-06-153,740.003,810.003,455.003,710.003,437.18233,976
2023-06-143,820.003,835.003,665.003,735.003,460.34283,500
2023-06-133,710.004,050.003,640.003,800.003,520.561,686,941
2023-06-123,710.004,215.003,675.003,710.003,437.186,559,098
2023-06-093,515.003,570.003,515.003,525.003,265.7890,812
2023-06-083,515.003,545.003,450.003,515.003,256.5269,412
2023-06-073,515.003,560.003,485.003,520.003,261.1562,200
2023-06-053,530.003,580.003,495.003,520.003,261.15150,251
2023-06-023,430.003,525.003,415.003,515.003,256.52104,087
2023-06-013,350.003,430.003,300.003,430.003,177.7782,701
2023-05-313,375.003,390.003,315.003,355.003,108.2943,808
2023-05-303,345.003,375.003,285.003,375.003,126.8162,689
2023-05-263,345.003,365.003,285.003,345.003,099.0261,054
2023-05-253,350.003,355.003,305.003,345.003,099.0229,751
2023-05-243,350.003,390.003,290.003,375.003,126.8140,833
2023-05-233,385.003,410.003,375.003,390.003,140.7135,775
2023-05-223,315.003,390.003,275.003,385.003,136.0861,046
2023-05-193,330.003,380.003,330.003,360.003,112.9254,556
2023-05-183,310.003,355.003,275.003,330.003,085.1259,823
2023-05-173,330.003,330.003,230.003,310.003,066.59110,903
2023-05-163,135.003,270.003,135.003,235.002,997.11104,062
2023-05-153,265.003,390.003,225.003,285.003,043.43125,241
2023-05-123,345.003,375.003,275.003,320.003,075.8668,233
2023-05-113,350.003,390.003,295.003,345.003,099.0254,887
2023-05-103,275.003,375.003,250.003,350.003,103.65109,740
2023-05-093,250.003,275.003,185.003,275.003,034.1755,239
2023-05-083,120.003,260.003,105.003,250.003,011.0154,484
← NewerPage 14 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.