Union Community Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,055.00 | 4,090.00 | 3,970.00 | 4,025.00 | 3,662.43 | 17,206 |
| 2021-11-19 | 4,010.00 | 4,100.00 | 3,920.00 | 4,095.00 | 3,726.12 | 64,297 |
| 2021-11-18 | 3,720.00 | 3,995.00 | 3,715.00 | 3,940.00 | 3,585.08 | 60,797 |
| 2021-11-17 | 3,790.00 | 3,865.00 | 3,645.00 | 3,800.00 | 3,457.69 | 49,740 |
| 2021-11-16 | 3,850.00 | 3,865.00 | 3,770.00 | 3,790.00 | 3,448.60 | 19,289 |
| 2021-11-15 | 3,800.00 | 3,900.00 | 3,780.00 | 3,850.00 | 3,503.19 | 46,761 |
| 2021-11-12 | 3,665.00 | 3,750.00 | 3,620.00 | 3,745.00 | 3,407.65 | 36,211 |
| 2021-11-11 | 3,685.00 | 3,775.00 | 3,600.00 | 3,700.00 | 3,366.70 | 102,292 |
| 2021-11-10 | 3,990.00 | 4,000.00 | 3,755.00 | 3,810.00 | 3,466.79 | 69,020 |
| 2021-11-09 | 3,990.00 | 4,020.00 | 3,950.00 | 3,990.00 | 3,630.58 | 14,784 |
| 2021-11-08 | 3,920.00 | 3,950.00 | 3,800.00 | 3,950.00 | 3,594.18 | 19,605 |
| 2021-11-05 | 3,980.00 | 3,995.00 | 3,890.00 | 3,970.00 | 3,612.38 | 25,564 |
| 2021-11-04 | 4,025.00 | 4,080.00 | 3,960.00 | 4,020.00 | 3,657.88 | 23,142 |
| 2021-11-03 | 4,035.00 | 4,045.00 | 3,980.00 | 4,020.00 | 3,657.88 | 17,060 |
| 2021-11-02 | 4,050.00 | 4,065.00 | 3,990.00 | 4,015.00 | 3,653.33 | 21,317 |
| 2021-11-01 | 3,995.00 | 4,045.00 | 3,975.00 | 4,030.00 | 3,666.98 | 37,554 |
| 2021-10-29 | 4,060.00 | 4,060.00 | 3,970.00 | 4,035.00 | 3,671.53 | 14,507 |
| 2021-10-28 | 4,120.00 | 4,120.00 | 4,000.00 | 4,060.00 | 3,694.27 | 20,830 |
| 2021-10-27 | 4,160.00 | 4,180.00 | 3,975.00 | 4,080.00 | 3,712.47 | 39,117 |
| 2021-10-26 | 4,115.00 | 4,225.00 | 4,100.00 | 4,140.00 | 3,767.07 | 13,442 |
| 2021-10-25 | 4,110.00 | 4,135.00 | 4,025.00 | 4,120.00 | 3,748.87 | 18,897 |
| 2021-10-22 | 4,135.00 | 4,135.00 | 4,080.00 | 4,115.00 | 3,744.32 | 20,962 |
| 2021-10-21 | 4,250.00 | 4,250.00 | 4,080.00 | 4,140.00 | 3,767.07 | 34,804 |
| 2021-10-20 | 4,275.00 | 4,275.00 | 4,180.00 | 4,255.00 | 3,871.71 | 11,678 |
| 2021-10-19 | 4,255.00 | 4,300.00 | 4,090.00 | 4,235.00 | 3,853.51 | 29,930 |
| 2021-10-18 | 4,320.00 | 4,320.00 | 4,140.00 | 4,255.00 | 3,871.71 | 37,093 |
| 2021-10-15 | 4,315.00 | 4,355.00 | 4,255.00 | 4,320.00 | 3,930.85 | 30,590 |
| 2021-10-14 | 4,320.00 | 4,350.00 | 4,260.00 | 4,315.00 | 3,926.30 | 20,409 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.