Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,260.003,305.003,225.003,300.003,057.3352,041
2022-08-103,230.003,315.003,225.003,240.003,001.7436,000
2022-08-093,265.003,285.003,230.003,275.003,034.1734,178
2022-08-083,310.003,340.003,225.003,285.003,043.4348,311
2022-08-053,280.003,340.003,235.003,310.003,066.5934,512
2022-08-043,325.003,345.003,265.003,280.003,038.8035,850
2022-08-033,270.003,365.003,210.003,280.003,038.8043,244
2022-08-023,360.003,395.003,210.003,275.003,034.17122,323
2022-08-013,320.003,370.003,300.003,370.003,122.18132,551
2022-07-293,320.003,400.003,285.003,320.003,075.86151,389
2022-07-283,400.003,400.003,320.003,330.003,085.12249,957
2022-07-273,450.003,465.003,215.003,430.003,177.77803,670
2022-07-262,950.003,695.002,950.003,540.003,279.681,909,661
2022-07-253,165.003,400.002,945.002,945.002,728.44648,390
2022-07-222,910.002,910.002,850.002,880.002,668.2221,954
2022-07-212,960.002,975.002,845.002,910.002,696.0114,620
2022-07-202,965.003,065.002,905.002,960.002,742.3313,121
2022-07-192,935.002,990.002,905.002,965.002,746.9612,576
2022-07-182,890.002,940.002,845.002,935.002,719.1734,007
2022-07-152,790.002,890.002,765.002,840.002,631.1624,122
2022-07-142,735.002,825.002,675.002,810.002,603.3632,492
2022-07-132,700.002,770.002,700.002,740.002,538.5128,749
2022-07-122,765.002,785.002,715.002,765.002,561.6716,701
2022-07-112,795.002,825.002,780.002,810.002,603.3614,548
2022-07-082,840.002,895.002,725.002,795.002,589.4760,776
2022-07-072,740.002,885.002,740.002,815.002,608.0021,115
2022-07-062,855.002,900.002,680.002,765.002,561.6764,232
2022-07-052,710.002,820.002,700.002,775.002,570.9436,622
2022-07-042,840.002,850.002,705.002,710.002,510.7245,630
2022-07-012,805.002,885.002,790.002,860.002,649.6918,569
2022-06-302,965.002,965.002,835.002,885.002,672.8517,723
2022-06-292,960.003,040.002,920.002,970.002,751.6021,764
2022-06-283,005.003,075.002,930.002,960.002,742.3310,188
2022-06-272,875.003,015.002,875.002,975.002,756.2317,028
2022-06-242,760.002,900.002,760.002,870.002,658.9541,033
2022-06-232,840.002,930.002,710.002,800.002,594.1075,106
2022-06-222,960.003,080.002,845.002,870.002,658.9549,113
2022-06-212,880.003,045.002,880.002,955.002,737.7043,717
2022-06-203,125.003,125.002,835.002,880.002,668.2288,513
2022-06-173,155.003,160.002,985.003,125.002,895.2028,933
2022-06-163,015.003,280.003,015.003,155.002,922.9938,208
2022-06-153,115.003,165.003,005.003,010.002,788.6679,626
2022-06-143,200.003,305.003,020.003,150.002,918.3682,472
2022-06-133,385.003,385.003,220.003,335.003,089.7680,831
2022-06-103,425.003,440.003,355.003,420.003,168.5136,156
2022-06-093,485.003,485.003,400.003,435.003,182.4030,202
2022-06-083,500.003,515.003,460.003,485.003,228.7322,055
2022-06-073,595.003,595.003,410.003,535.003,275.0542,514
2022-06-033,630.003,745.003,565.003,600.003,335.2712,553
2022-06-023,695.003,725.003,600.003,615.003,349.1713,113
2022-05-313,725.003,725.003,670.003,695.003,423.2818,223
2022-05-303,630.003,760.003,595.003,730.003,455.7122,775
2022-05-273,650.003,655.003,595.003,630.003,363.068,430
2022-05-263,600.003,645.003,600.003,635.003,367.709,080
2022-05-253,600.003,640.003,585.003,620.003,353.8016,608
2022-05-243,680.003,720.003,600.003,625.003,358.4338,805
2022-05-233,800.003,815.003,735.003,735.003,460.3413,491
2022-05-203,815.003,830.003,785.003,800.003,520.5619,356
2022-05-193,790.003,880.003,705.003,830.003,548.3625,673
2022-05-183,825.003,880.003,810.003,840.003,557.6248,941
← NewerPage 18 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.