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
2023-05-043,145.003,165.003,070.003,140.002,909.1083,191
2023-05-033,095.003,215.003,070.003,200.002,964.68120,229
2023-05-023,035.003,135.003,035.003,100.002,872.0478,156
2023-04-283,120.003,150.003,035.003,080.002,853.5178,871
2023-04-273,140.003,140.003,010.003,100.002,872.04100,385
2023-04-263,125.003,150.003,060.003,140.002,909.1074,802
2023-04-253,200.003,200.003,005.003,175.002,941.52213,640
2023-04-243,245.003,270.003,180.003,200.002,964.6870,220
2023-04-213,345.003,385.003,195.003,290.003,048.07184,679
2023-04-203,500.003,505.003,370.003,400.003,149.98140,572
2023-04-193,500.003,570.003,460.003,505.003,247.26148,553
2023-04-183,455.003,560.003,415.003,500.003,242.62140,961
2023-04-173,490.003,580.003,420.003,490.003,233.36155,105
2023-04-143,475.003,570.003,415.003,490.003,233.36161,581
2023-04-133,555.003,605.003,410.003,500.003,242.62216,221
2023-04-123,270.003,710.003,260.003,620.003,353.80952,473
2023-04-113,290.003,320.003,185.003,270.003,029.5464,837
2023-04-103,340.003,390.003,280.003,325.003,080.4984,305
2023-04-073,325.003,510.003,260.003,350.003,103.65232,749
2023-04-063,410.003,465.003,250.003,355.003,108.29135,629
2023-04-053,425.003,460.003,405.003,410.003,159.2461,507
2023-04-043,325.003,445.003,320.003,425.003,173.14122,307
2023-04-033,375.003,385.003,305.003,355.003,108.29151,687
2023-03-313,470.003,500.003,390.003,390.003,140.7190,115
2023-03-303,535.003,540.003,465.003,500.003,242.6280,391
2023-03-293,525.003,560.003,475.003,540.003,279.6859,031
2023-03-283,540.003,595.003,470.003,555.003,293.5895,975
2023-03-273,555.003,630.003,460.003,540.003,279.6859,357
2023-03-243,470.003,560.003,390.003,560.003,298.2191,049
2023-03-233,475.003,495.003,430.003,470.003,214.8378,495
2023-03-223,530.003,590.003,480.003,500.003,242.6279,924
2023-03-213,680.003,705.003,515.003,530.003,270.4276,809
2023-03-203,660.003,730.003,530.003,645.003,376.96111,320
2023-03-173,665.003,695.003,570.003,690.003,418.65102,946
2023-03-163,645.003,725.003,560.003,610.003,344.5388,644
2023-03-153,590.003,680.003,590.003,645.003,376.9669,642
2023-03-143,745.003,760.003,500.003,555.003,293.58175,202
2023-03-133,805.003,830.003,645.003,805.003,525.19256,925
2023-03-103,810.003,900.003,800.003,805.003,525.1991,750
2023-03-093,890.003,950.003,785.003,890.003,603.94173,502
2023-03-084,190.004,190.003,840.003,930.003,641.00443,660
2023-03-074,340.004,345.004,135.004,190.003,881.88137,877
2023-03-064,350.004,370.004,265.004,325.004,006.96194,713
2023-03-034,230.004,380.004,190.004,340.004,020.85193,420
2023-03-024,235.004,275.004,175.004,175.003,867.99105,069
2023-02-284,310.004,405.004,240.004,250.003,937.47150,902
2023-02-274,210.004,370.004,200.004,350.004,030.12190,657
2023-02-244,320.004,360.004,260.004,265.003,951.37173,679
2023-02-234,220.004,350.004,200.004,290.003,974.53179,507
2023-02-224,220.004,345.004,080.004,240.003,928.21217,669
2023-02-214,280.004,355.004,220.004,255.003,942.10143,153
2023-02-204,165.004,325.004,075.004,280.003,965.26327,803
2023-02-174,250.004,290.004,120.004,205.003,895.78287,652
2023-02-164,265.004,400.004,200.004,330.004,011.59357,385
2023-02-154,610.004,810.004,265.004,310.003,993.061,522,745
2023-02-144,655.004,685.004,450.004,510.004,178.351,246,751
2023-02-134,465.005,250.004,465.004,730.004,382.1712,188,290
2023-02-104,040.004,880.003,900.004,505.004,173.7216,331,150
2023-02-094,655.004,775.003,975.004,045.003,747.557,258,061
2023-02-083,795.003,950.003,785.003,900.003,613.21651,708
← NewerPage 15 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.