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
2023-02-073,635.003,740.003,620.003,695.003,423.28103,977
2023-02-063,735.003,735.003,620.003,675.003,404.7549,797
2023-02-033,745.003,745.003,645.003,700.003,427.9257,170
2023-02-023,605.003,730.003,600.003,720.003,446.4458,245
2023-02-013,750.003,760.003,640.003,640.003,372.3377,602
2023-01-313,725.003,760.003,600.003,750.003,474.24216,077
2023-01-303,620.003,675.003,520.003,655.003,386.2297,302
2023-01-273,720.003,720.003,615.003,615.003,349.1794,741
2023-01-263,650.003,710.003,550.003,690.003,418.65124,796
2023-01-253,625.003,695.003,595.003,630.003,363.06116,393
2023-01-203,540.003,800.003,520.003,605.003,339.90356,727
2023-01-193,605.003,700.003,500.003,500.003,242.62207,642
2023-01-183,400.003,965.003,390.003,645.003,376.963,122,760
2023-01-173,485.003,485.003,350.003,350.003,103.65187,231
2023-01-163,590.003,605.003,455.003,455.003,200.93385,281
2023-01-133,665.003,910.003,540.003,680.003,409.392,130,058
2023-01-123,500.004,285.003,455.003,630.003,363.068,093,833
2023-01-113,465.003,490.003,415.003,440.003,187.0415,406
2023-01-103,385.003,435.003,365.003,435.003,182.4050,353
2023-01-093,130.003,390.003,130.003,385.003,136.0877,498
2023-01-063,070.003,150.003,070.003,125.002,895.2012,643
2023-01-053,170.003,170.003,060.003,105.002,876.6710,051
2023-01-043,025.003,090.002,965.003,080.002,853.516,909
2023-01-033,035.003,065.002,970.003,025.002,802.5513,961
2023-01-023,060.003,080.002,950.003,075.002,848.8826,509
2022-12-293,110.003,115.003,045.003,085.002,858.1414,107
2022-12-283,130.003,165.003,115.003,115.002,885.9312,172
2022-12-273,060.003,135.003,060.003,130.002,899.8312,717
2022-12-263,110.003,145.003,015.003,135.002,904.4616,811
2022-12-233,260.003,260.003,125.003,155.002,922.9918,210
2022-12-223,250.003,265.003,220.003,260.003,020.2711,880
2022-12-213,250.003,265.003,225.003,265.003,024.9011,435
2022-12-203,390.003,400.003,250.003,265.003,024.9020,998
2022-12-193,375.003,415.003,330.003,400.003,149.9817,126
2022-12-163,355.003,440.003,260.003,415.003,163.8720,184
2022-12-153,375.003,435.003,370.003,390.003,140.7126,443
2022-12-143,300.003,380.003,290.003,375.003,126.8120,080
2022-12-133,315.003,355.003,290.003,300.003,057.337,295
2022-12-123,445.003,445.003,300.003,315.003,071.2315,764
2022-12-093,295.003,330.003,255.003,330.003,085.1215,494
2022-12-083,355.003,355.003,215.003,315.003,071.2318,755
2022-12-073,405.003,405.003,295.003,360.003,112.9217,837
2022-12-063,475.003,480.003,380.003,430.003,177.7720,941
2022-12-053,455.003,510.003,420.003,485.003,228.7333,889
2022-12-023,445.003,475.003,410.003,455.003,200.9343,547
2022-12-013,520.003,520.003,340.003,445.003,191.6792,880
2022-11-303,275.003,340.003,275.003,340.003,094.3976,302
2022-11-293,155.003,260.003,155.003,260.003,020.2738,985
2022-11-283,260.003,260.003,180.003,230.002,992.4846,342
2022-11-253,260.003,260.003,215.003,230.002,992.4823,865
2022-11-243,270.003,270.003,175.003,235.002,997.1137,732
2022-11-233,165.003,260.003,160.003,240.003,001.7429,367
2022-11-223,210.003,210.003,085.003,190.002,955.4230,397
2022-11-213,265.003,265.003,145.003,210.002,973.9559,629
2022-11-183,135.003,245.003,050.003,195.002,960.0579,841
2022-11-173,155.003,165.003,075.003,135.002,904.4670,973
2022-11-163,155.003,155.003,035.003,120.002,890.57136,029
2022-11-152,960.003,035.002,960.003,025.002,802.5562,551
2022-11-142,930.003,035.002,910.002,960.002,742.3352,100
2022-11-112,940.002,945.002,890.002,910.002,696.0171,141
← NewerPage 16 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.