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
2026-01-203,125.003,955.003,050.003,095.003,095.003,743,449
2026-01-193,135.003,145.003,060.003,105.003,105.0043,819
2026-01-163,200.003,200.003,065.003,135.003,135.0081,347
2026-01-152,930.003,180.002,915.003,160.003,160.00271,247
2026-01-142,910.002,930.002,845.002,880.002,880.0029,108
2026-01-132,850.002,935.002,825.002,905.002,905.0061,570
2026-01-122,925.002,945.002,850.002,850.002,850.0047,466
2026-01-093,000.003,000.002,925.002,955.002,955.0024,433
2026-01-082,950.003,055.002,950.003,000.003,000.0041,184
2026-01-073,045.003,100.002,965.003,040.003,040.0041,125
2026-01-063,115.003,115.003,040.003,050.003,050.0072,563
2026-01-053,130.003,150.003,020.003,120.003,120.0035,302
2026-01-023,115.003,135.003,025.003,130.003,130.0029,052
2025-12-303,140.003,150.003,085.003,115.003,115.0032,098
2025-12-293,120.003,160.003,050.003,140.003,140.0036,979
2025-12-263,195.003,195.003,130.003,170.003,080.0026,336
2025-12-243,230.003,230.003,130.003,195.003,104.2943,270
2025-12-233,140.003,250.003,110.003,170.003,080.00182,211
2025-12-223,090.003,120.003,055.003,110.003,021.7027,817
2025-12-193,060.003,100.003,055.003,090.003,002.2711,972
2025-12-183,100.003,110.003,000.003,090.003,002.2713,528
2025-12-173,080.003,105.003,055.003,105.003,016.858,221
2025-12-163,100.003,100.003,040.003,080.002,992.5621,643
2025-12-153,135.003,135.003,045.003,085.002,997.4118,670
2025-12-123,105.003,120.003,065.003,105.003,016.858,041
2025-12-113,125.003,140.003,070.003,105.003,016.859,701
2025-12-103,070.003,100.003,010.003,100.003,011.9934,967
2025-12-093,130.003,130.003,040.003,070.002,982.8442,296
2025-12-083,140.003,145.003,030.003,130.003,041.1453,786
2025-12-053,080.003,130.003,055.003,125.003,036.2836,710
2025-12-043,090.003,200.003,000.003,070.002,982.84164,333
2025-12-033,065.003,090.003,035.003,070.002,982.8419,241
2025-12-023,110.003,110.003,045.003,075.002,987.7010,590
2025-12-013,100.003,110.003,000.003,080.002,992.5628,981
2025-11-283,060.003,090.003,035.003,080.002,992.5617,859
2025-11-273,020.003,090.002,975.003,060.002,973.1229,383
2025-11-263,100.003,100.002,925.003,030.002,943.9767,611
2025-11-253,070.003,070.002,960.003,055.002,968.2711,425
2025-11-243,110.003,110.003,005.003,070.002,982.8430,657
2025-11-213,035.003,060.002,995.003,045.002,958.5533,695
2025-11-203,010.003,055.002,965.003,040.002,953.6929,635
2025-11-192,945.003,020.002,895.003,010.002,924.5438,862
2025-11-183,015.003,035.002,895.002,950.002,866.2531,363
2025-11-173,040.003,045.002,955.003,015.002,929.4015,150
2025-11-142,915.003,055.002,900.003,005.002,919.6823,989
2025-11-133,050.003,050.002,905.002,980.002,895.3910,620
2025-11-122,910.003,020.002,900.002,945.002,861.396,274
2025-11-112,885.003,095.002,815.002,910.002,827.3847,516
2025-11-102,835.002,945.002,830.002,875.002,793.3833,695
2025-11-072,895.002,895.002,740.002,850.002,769.0945,464
2025-11-062,910.002,910.002,820.002,910.002,827.3819,441
2025-11-053,000.003,000.002,705.002,925.002,841.9654,806
2025-11-043,025.003,025.002,935.002,955.002,871.1010,234
2025-11-032,970.003,015.002,955.002,990.002,905.1120,234
2025-10-312,980.003,025.002,955.003,010.002,924.5413,793
2025-10-302,990.003,015.002,955.002,985.002,900.2524,541
2025-10-293,025.003,040.002,985.003,015.002,929.4038,262
2025-10-283,020.003,070.002,980.003,025.002,939.1231,522
2025-10-272,960.003,035.002,950.003,020.002,934.2618,802
2025-10-243,040.003,050.002,960.002,960.002,875.9647,382
← NewerPage 4 of 21 · 1,226 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.