Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,685.002,705.002,625.002,705.002,705.007,126
2026-07-162,680.002,740.002,600.002,710.002,710.0014,204
2026-07-152,655.002,730.002,645.002,670.002,670.007,694
2026-07-142,680.002,695.002,590.002,670.002,670.0053,572
2026-07-132,725.002,725.002,650.002,700.002,700.004,627
2026-07-102,650.002,755.002,650.002,725.002,725.006,862
2026-07-092,645.002,760.002,615.002,715.002,715.0033,339
2026-07-082,695.002,695.002,615.002,645.002,645.0024,684
2026-07-072,750.002,755.002,635.002,700.002,700.0017,200
2026-07-062,635.002,740.002,555.002,725.002,725.0030,710
2026-07-032,650.002,700.002,560.002,625.002,625.0043,515
2026-07-022,665.002,755.002,530.002,650.002,650.0018,035
2026-07-012,685.002,710.002,610.002,660.002,660.0016,473
2026-06-302,720.002,720.002,595.002,685.002,685.004,398
2026-06-292,505.002,690.002,455.002,690.002,690.0017,115
2026-06-262,565.002,565.002,350.002,500.002,500.0045,490
2026-06-252,575.002,605.002,485.002,565.002,565.0011,455
2026-06-242,615.002,620.002,430.002,595.002,595.0023,332
2026-06-232,735.002,740.002,555.002,610.002,610.0019,182
2026-06-222,670.002,710.002,590.002,680.002,680.0034,587
2026-06-192,730.002,745.002,590.002,720.002,720.0042,416
2026-06-182,695.002,775.002,610.002,730.002,730.0026,688
2026-06-172,670.002,680.002,530.002,675.002,675.0023,693
2026-06-162,635.002,635.002,520.002,580.002,580.0014,021
2026-06-152,550.002,615.002,520.002,545.002,545.0021,155
2026-06-122,485.002,600.002,460.002,545.002,545.0022,418
2026-06-112,510.002,555.002,460.002,485.002,485.0022,894
2026-06-102,600.002,715.002,455.002,505.002,505.0043,795
2026-06-092,570.002,585.002,480.002,560.002,560.0030,423
2026-06-082,735.002,735.002,495.002,555.002,555.0039,181
2026-06-052,765.002,765.002,535.002,680.002,680.0016,133
2026-06-042,650.002,660.002,570.002,615.002,615.0050,555
2026-06-022,690.002,695.002,500.002,670.002,670.0050,300
2026-06-012,805.002,815.002,630.002,690.002,690.0053,657
2026-05-292,845.002,850.002,710.002,790.002,790.0025,404
2026-05-282,795.002,805.002,690.002,800.002,800.0025,271
2026-05-272,820.002,825.002,715.002,800.002,800.0050,442
2026-05-262,900.002,910.002,775.002,820.002,820.0047,626
2026-05-222,850.002,895.002,845.002,895.002,895.0018,297
2026-05-212,900.002,915.002,840.002,870.002,870.0023,461
2026-05-202,895.002,925.002,765.002,900.002,900.0023,418
2026-05-192,990.002,990.002,830.002,895.002,895.0067,368
2026-05-183,000.003,005.002,860.002,980.002,980.0052,699
2026-05-153,065.003,080.002,960.003,000.003,000.0024,462
2026-05-143,020.003,080.002,935.003,065.003,065.0042,057
2026-05-133,070.003,125.002,980.003,020.003,020.0022,821
2026-05-123,065.003,075.002,960.003,065.003,065.0043,640
2026-05-113,100.003,100.003,025.003,060.003,060.0025,683
2026-05-083,100.003,130.003,045.003,100.003,100.0021,510
2026-05-073,105.003,140.003,075.003,130.003,130.0022,754
2026-05-063,175.003,215.003,090.003,140.003,140.0077,404
2026-05-043,210.003,275.003,140.003,215.003,215.0095,828
2026-04-303,215.003,245.003,135.003,240.003,240.0034,093
2026-04-293,215.003,220.003,150.003,210.003,210.0029,183
2026-04-283,240.003,250.003,155.003,220.003,220.0045,305
2026-04-273,235.003,275.003,195.003,225.003,225.0043,140
2026-04-243,335.003,335.003,240.003,240.003,240.0043,683
2026-04-233,420.003,420.003,255.003,335.003,335.0064,335
2026-04-223,380.003,380.003,265.003,315.003,315.0061,766
2026-04-213,300.003,585.003,215.003,375.003,375.00446,338
← NewerPage 2 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.