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%WTI99.03▲ 1.94%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,750.003,770.003,700.003,710.003,437.1838,844
2022-02-173,830.003,840.003,650.003,790.003,511.3089,800
2022-02-163,750.003,835.003,750.003,760.003,483.5039,385
2022-02-153,645.003,750.003,580.003,750.003,474.2452,247
2022-02-143,780.003,780.003,630.003,680.003,409.3930,782
2022-02-113,895.003,895.003,795.003,830.003,548.3626,976
2022-02-103,820.004,200.003,815.003,895.003,608.58294,042
2022-02-093,805.003,860.003,750.003,855.003,571.5246,835
2022-02-083,755.003,840.003,725.003,805.003,525.1947,953
2022-02-073,680.003,750.003,680.003,750.003,474.2433,305
2022-02-043,595.003,680.003,565.003,680.003,409.3941,529
2022-02-033,685.003,685.003,565.003,565.003,302.8451,956
2022-01-283,645.003,645.003,535.003,645.003,376.9625,155
2022-01-273,700.003,740.003,500.003,645.003,376.9678,922
2022-01-263,710.003,775.003,690.003,745.003,469.6118,340
2022-01-253,745.003,820.003,645.003,775.003,497.4056,583
2022-01-243,775.003,780.003,625.003,780.003,502.0343,741
2022-01-213,900.003,900.003,750.003,775.003,497.4025,380
2022-01-203,765.003,830.003,765.003,825.003,543.7218,820
2022-01-193,740.003,800.003,740.003,800.003,520.5614,700
2022-01-183,830.003,830.003,675.003,780.003,502.0354,018
2022-01-173,885.003,885.003,715.003,830.003,548.3635,993
2022-01-143,855.003,890.003,830.003,885.003,599.3136,558
2022-01-133,890.003,890.003,810.003,855.003,571.5234,185
2022-01-123,800.003,850.003,760.003,850.003,566.8930,942
2022-01-113,890.003,890.003,730.003,800.003,520.5649,349
2022-01-103,960.003,960.003,860.003,890.003,603.9431,294
2022-01-073,845.003,975.003,845.003,930.003,641.0066,627
2022-01-063,790.003,850.003,780.003,845.003,562.2560,910
2022-01-053,895.003,895.003,795.003,830.003,548.3643,394
2022-01-043,900.003,900.003,800.003,860.003,576.1535,729
2022-01-033,910.003,910.003,830.003,885.003,599.3128,910
2021-12-303,895.003,940.003,710.003,910.003,622.4748,020
2021-12-293,915.003,930.003,885.003,930.003,641.0021,248
2021-12-283,900.003,950.003,875.003,920.003,566.8937,279
2021-12-273,895.003,920.003,855.003,900.003,548.6916,278
2021-12-243,870.003,900.003,835.003,895.003,544.1437,033
2021-12-233,860.003,900.003,820.003,850.003,503.1953,373
2021-12-223,835.003,870.003,795.003,840.003,494.0913,579
2021-12-213,740.003,840.003,735.003,830.003,484.9974,228
2021-12-203,790.003,790.003,675.003,730.003,394.0021,398
2021-12-173,840.003,840.003,725.003,800.003,457.6919,639
2021-12-163,880.003,900.003,800.003,840.003,494.0931,627
2021-12-153,890.003,900.003,865.003,870.003,521.399,330
2021-12-143,870.003,895.003,815.003,895.003,544.1418,929
2021-12-133,900.003,915.003,835.003,875.003,525.9419,127
2021-12-103,915.003,915.003,825.003,875.003,525.9411,925
2021-12-093,810.003,910.003,810.003,875.003,525.9433,768
2021-12-083,875.003,915.003,780.003,805.003,462.2418,064
2021-12-073,915.003,945.003,815.003,875.003,525.9413,626
2021-12-063,965.003,965.003,745.003,915.003,562.3437,916
2021-12-033,975.004,010.003,935.003,990.003,630.5836,344
2021-12-023,815.003,980.003,775.003,970.003,612.3853,159
2021-12-013,550.003,840.003,535.003,815.003,471.34106,311
2021-11-303,710.003,830.003,340.003,600.003,275.71167,472
2021-11-293,840.003,955.003,780.003,850.003,503.1933,955
2021-11-263,975.004,005.003,900.003,980.003,621.4840,648
2021-11-253,900.004,060.003,890.004,015.003,653.3363,882
2021-11-243,910.003,950.003,800.003,950.003,594.1833,683
2021-11-233,990.004,025.003,890.003,950.003,594.1820,534
← NewerPage 20 of 21 · 1,228 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.