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
2022-11-102,850.002,920.002,820.002,850.002,640.4247,119
2022-11-092,855.002,865.002,830.002,850.002,640.4210,539
2022-11-082,850.002,855.002,810.002,855.002,645.0518,428
2022-11-072,800.002,840.002,800.002,825.002,617.2614,663
2022-11-042,835.002,855.002,750.002,800.002,594.1047,556
2022-11-032,770.002,875.002,770.002,835.002,626.5252,368
2022-11-022,850.002,895.002,835.002,850.002,640.4258,144
2022-11-012,900.002,970.002,830.002,880.002,668.22115,268
2022-10-312,850.003,400.002,755.002,900.002,686.742,391,416
2022-10-283,030.003,165.002,985.003,135.002,904.4631,517
2022-10-273,050.003,080.002,980.003,050.002,825.7149,896
2022-10-262,860.003,120.002,830.003,100.002,872.04161,822
2022-10-252,915.002,915.002,800.002,860.002,649.6943,275
2022-10-242,785.002,865.002,785.002,865.002,654.3235,424
2022-10-212,810.002,810.002,710.002,785.002,580.205,905
2022-10-202,820.002,830.002,780.002,810.002,603.367,286
2022-10-192,840.002,845.002,780.002,820.002,612.6313,767
2022-10-182,860.002,860.002,800.002,815.002,608.0010,081
2022-10-172,810.002,835.002,760.002,815.002,608.0019,210
2022-10-142,920.003,000.002,785.002,815.002,608.0049,292
2022-10-132,930.002,930.002,800.002,855.002,645.0512,218
2022-10-122,890.002,935.002,810.002,930.002,714.5421,516
2022-10-112,960.002,960.002,780.002,880.002,668.2218,025
2022-10-072,950.003,070.002,925.002,960.002,742.3310,311
2022-10-062,985.002,985.002,935.002,950.002,733.0713,902
2022-10-052,955.002,980.002,860.002,935.002,719.1718,191
2022-10-042,940.002,985.002,870.002,950.002,733.0726,830
2022-09-302,745.002,910.002,710.002,905.002,691.3833,975
2022-09-292,870.002,870.002,760.002,810.002,603.3611,451
2022-09-282,810.002,875.002,710.002,760.002,557.0439,496
2022-09-272,860.002,890.002,800.002,855.002,645.0546,637
2022-09-263,025.003,045.002,845.002,845.002,635.7951,986
2022-09-233,040.003,100.002,990.003,025.002,802.5547,427
2022-09-222,920.003,075.002,900.003,060.002,834.9840,866
2022-09-212,980.003,000.002,860.002,935.002,719.1719,477
2022-09-202,905.003,050.002,900.002,980.002,760.8633,504
2022-09-192,895.002,930.002,840.002,905.002,691.3834,032
2022-09-162,905.002,955.002,865.002,950.002,733.0720,712
2022-09-152,955.003,000.002,895.002,920.002,705.2723,978
2022-09-142,975.002,975.002,925.002,955.002,737.7025,919
2022-09-132,955.003,065.002,955.002,990.002,770.1337,207
2022-09-082,905.002,980.002,870.002,925.002,709.9116,481
2022-09-072,945.003,000.002,850.002,920.002,705.2747,214
2022-09-062,875.002,930.002,800.002,905.002,691.3831,240
2022-09-052,975.002,990.002,845.002,900.002,686.7478,598
2022-09-023,000.003,040.002,955.003,020.002,797.9227,123
2022-09-013,095.003,135.003,015.003,040.002,816.4513,578
2022-08-313,115.003,125.003,020.003,095.002,867.4119,950
2022-08-302,975.003,025.002,965.003,010.002,788.6635,708
2022-08-293,095.003,100.002,830.003,025.002,802.5551,919
2022-08-263,160.003,210.003,120.003,140.002,909.1017,352
2022-08-253,040.003,320.003,040.003,160.002,927.6381,968
2022-08-243,020.003,110.003,020.003,065.002,839.6124,317
2022-08-233,120.003,180.003,070.003,070.002,844.2426,055
2022-08-223,100.003,255.003,095.003,180.002,946.1567,062
2022-08-193,125.003,155.003,100.003,125.002,895.2034,293
2022-08-183,105.003,140.003,080.003,125.002,895.2019,116
2022-08-173,245.003,270.003,020.003,170.002,936.8962,655
2022-08-163,255.003,305.003,255.003,270.003,029.5434,683
2022-08-123,280.003,290.003,225.003,250.003,011.0139,662
← NewerPage 17 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.