See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,825.003,880.003,810.003,840.003,557.6248,941
2022-05-173,845.003,855.003,810.003,825.003,543.7223,376
2022-05-163,870.003,885.003,790.003,860.003,576.1537,805
2022-05-133,765.003,850.003,720.003,850.003,566.8948,313
2022-05-123,800.003,845.003,750.003,785.003,506.6756,594
2022-05-113,655.003,895.003,650.003,800.003,520.5699,404
2022-05-103,660.003,685.003,575.003,675.003,404.7524,786
2022-05-093,730.003,740.003,700.003,700.003,427.9226,069
2022-05-063,720.003,755.003,705.003,750.003,474.2436,063
2022-05-043,765.003,815.003,730.003,760.003,483.5016,735
2022-05-033,765.003,780.003,750.003,765.003,488.1437,925
2022-05-023,760.003,775.003,730.003,765.003,488.1444,251
2022-04-293,690.003,760.003,690.003,745.003,469.6136,902
2022-04-283,645.003,720.003,635.003,655.003,386.2223,099
2022-04-273,655.003,655.003,590.003,650.003,381.5930,906
2022-04-263,570.003,675.003,570.003,670.003,400.1273,864
2022-04-253,635.003,690.003,505.003,600.003,335.2762,006
2022-04-223,770.003,770.003,710.003,730.003,455.7133,698
2022-04-213,800.003,800.003,755.003,770.003,492.777,643
2022-04-203,820.003,825.003,775.003,800.003,520.5652,008
2022-04-193,750.003,805.003,750.003,785.003,506.6733,604
2022-04-183,700.003,775.003,700.003,770.003,492.7733,401
2022-04-153,750.003,750.003,705.003,740.003,464.9723,306
2022-04-143,780.003,780.003,725.003,740.003,464.9721,417
2022-04-133,680.003,760.003,680.003,725.003,451.0823,795
2022-04-123,650.003,725.003,570.003,705.003,432.5556,333
2022-04-113,545.003,740.003,515.003,660.003,390.8678,040
2022-04-083,560.003,605.003,540.003,580.003,316.7423,772
2022-04-073,640.003,660.003,555.003,610.003,344.5334,276
2022-04-063,740.003,760.003,600.003,695.003,423.2863,811
2022-04-053,680.003,755.003,650.003,740.003,464.9754,300
2022-04-043,655.003,660.003,575.003,650.003,381.5968,589
2022-04-013,520.003,565.003,490.003,560.003,298.2136,102
2022-03-313,465.003,525.003,415.003,520.003,261.1514,278
2022-03-303,515.003,520.003,400.003,465.003,210.2048,377
2022-03-293,505.003,535.003,470.003,510.003,251.8932,450
2022-03-283,495.003,515.003,480.003,510.003,251.8924,042
2022-03-253,475.003,530.003,420.003,495.003,237.9949,204
2022-03-243,415.003,440.003,355.003,440.003,187.0443,839
2022-03-233,440.003,440.003,360.003,420.003,168.5170,467
2022-03-223,380.003,430.003,365.003,405.003,154.6122,352
2022-03-213,385.003,435.003,360.003,400.003,149.9825,475
2022-03-183,405.003,410.003,330.003,360.003,112.9237,751
2022-03-173,410.003,420.003,360.003,390.003,140.7132,735
2022-03-163,265.003,375.003,255.003,340.003,094.3920,715
2022-03-153,260.003,295.003,215.003,280.003,038.8038,146
2022-03-143,390.003,390.003,285.003,300.003,057.3344,579
2022-03-113,380.003,445.003,300.003,345.003,099.02112,404
2022-03-103,420.003,445.003,350.003,380.003,131.4557,792
2022-03-083,410.003,425.003,365.003,420.003,168.5141,296
2022-03-073,510.003,510.003,395.003,480.003,224.0943,131
2022-03-043,580.003,580.003,495.003,525.003,265.7821,772
2022-03-033,540.003,585.003,515.003,565.003,302.8436,591
2022-03-023,575.003,610.003,500.003,540.003,279.68118,175
2022-02-283,615.003,630.003,580.003,600.003,335.2722,075
2022-02-253,655.003,695.003,565.003,670.003,400.1268,658
2022-02-243,735.003,740.003,565.003,660.003,390.8643,919
2022-02-233,680.003,755.003,610.003,755.003,478.8774,255
2022-02-223,750.003,785.003,680.003,705.003,432.5540,380
2022-02-213,655.003,800.003,655.003,795.003,515.9347,476
← NewerPage 19 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.