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
2026-04-203,285.003,400.003,220.003,280.003,280.0056,014
2026-04-173,320.003,385.003,205.003,320.003,320.00126,550
2026-04-163,250.003,345.003,180.003,320.003,320.00127,214
2026-04-153,160.003,235.003,100.003,220.003,220.0068,921
2026-04-143,090.003,130.003,055.003,100.003,100.0027,293
2026-04-133,065.003,065.003,020.003,060.003,060.0019,541
2026-04-103,145.003,145.003,000.003,050.003,050.0052,783
2026-04-093,035.003,060.003,025.003,055.003,055.006,876
2026-04-083,075.003,085.003,000.003,065.003,065.0050,236
2026-04-073,055.003,095.002,990.003,055.003,055.0031,312
2026-04-063,095.003,095.003,010.003,055.003,055.0020,583
2026-04-033,080.003,110.003,035.003,090.003,090.0020,131
2026-04-023,170.003,170.002,995.003,085.003,085.0025,285
2026-04-013,120.003,145.003,010.003,120.003,120.0021,677
2026-03-313,180.003,180.002,995.003,065.003,065.0024,794
2026-03-303,105.003,105.003,025.003,075.003,075.0035,486
2026-03-273,080.003,150.003,030.003,150.003,150.0050,507
2026-03-263,160.003,265.003,100.003,160.003,160.0064,816
2026-03-253,065.003,190.003,060.003,160.003,160.0052,193
2026-03-243,070.003,070.002,985.003,055.003,055.0032,913
2026-03-233,035.003,060.002,980.003,030.003,030.0022,401
2026-03-203,080.003,080.002,895.003,060.003,060.0034,270
2026-03-193,035.003,070.002,980.003,065.003,065.0015,211
2026-03-183,075.003,120.003,025.003,065.003,065.0029,596
2026-03-173,100.003,170.003,010.003,075.003,075.0023,616
2026-03-163,095.003,110.003,050.003,085.003,085.0016,548
2026-03-133,105.003,110.003,005.003,095.003,095.0015,634
2026-03-123,100.003,120.003,050.003,105.003,105.007,905
2026-03-113,105.003,130.003,025.003,105.003,105.0026,789
2026-03-103,055.003,100.003,000.003,100.003,100.0021,321
2026-03-093,025.003,040.002,915.003,035.003,035.0042,506
2026-03-063,085.003,100.003,025.003,090.003,090.0035,560
2026-03-053,070.003,170.003,010.003,085.003,085.00113,129
2026-03-043,130.003,195.002,890.003,095.003,095.00120,645
2026-03-033,200.003,820.003,065.003,215.003,215.001,966,314
2026-02-273,220.003,265.003,160.003,235.003,235.0045,200
2026-02-263,315.003,315.003,215.003,245.003,245.0046,164
2026-02-253,320.003,355.003,265.003,305.003,305.0047,995
2026-02-243,315.003,335.003,270.003,320.003,320.0038,278
2026-02-233,295.003,320.003,220.003,315.003,315.0035,614
2026-02-203,220.003,280.003,180.003,255.003,255.0039,113
2026-02-193,285.003,285.003,155.003,215.003,215.0079,474
2026-02-133,370.003,370.003,240.003,285.003,285.0089,447
2026-02-123,385.003,400.003,325.003,375.003,375.0034,452
2026-02-113,415.003,415.003,325.003,385.003,385.0038,511
2026-02-103,380.003,395.003,330.003,380.003,380.0028,797
2026-02-093,460.003,500.003,355.003,360.003,360.0064,362
2026-02-063,405.003,420.003,240.003,420.003,420.0066,570
2026-02-053,405.003,485.003,380.003,430.003,430.0065,993
2026-02-043,350.003,470.003,300.003,460.003,460.0074,809
2026-02-033,330.003,350.003,280.003,325.003,325.0059,588
2026-02-023,340.003,340.003,235.003,315.003,315.0095,778
2026-01-303,470.003,470.003,320.003,345.003,345.0071,879
2026-01-293,460.003,465.003,345.003,430.003,430.00134,617
2026-01-283,500.003,500.003,390.003,460.003,460.00138,561
2026-01-273,540.003,575.003,455.003,465.003,465.00146,945
2026-01-263,650.003,650.003,440.003,630.003,630.00262,622
2026-01-233,970.003,970.003,500.003,650.003,650.00520,721
2026-01-223,190.003,720.003,120.003,650.003,650.001,302,537
2026-01-213,020.003,140.003,010.003,055.003,055.00296,744
← NewerPage 3 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.