Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,075.003,075.002,995.003,040.002,953.6926,756
2025-10-223,150.003,150.003,015.003,075.002,987.7072,152
2025-10-213,045.003,045.002,945.003,000.002,914.8342,097
2025-10-203,070.003,070.002,985.003,045.002,958.5536,898
2025-10-173,065.003,080.003,000.003,070.002,982.8423,783
2025-10-163,045.003,070.003,010.003,070.002,982.8415,395
2025-10-153,015.003,060.002,995.003,045.002,958.5516,606
2025-10-143,060.003,060.002,960.003,015.002,929.4048,959
2025-10-132,915.003,060.002,880.003,030.002,943.9733,433
2025-10-103,150.003,150.003,010.003,025.002,939.1264,641
2025-10-023,155.003,165.003,075.003,150.003,060.5711,772
2025-10-013,155.003,160.003,080.003,155.003,065.4328,554
2025-09-303,185.003,185.003,080.003,160.003,070.2829,727
2025-09-293,155.003,195.003,120.003,175.003,084.8635,837
2025-09-263,215.003,215.003,095.003,195.003,104.2936,813
2025-09-253,230.003,245.003,150.003,215.003,123.7258,275
2025-09-243,260.003,260.003,165.003,230.003,138.3064,781
2025-09-233,290.003,390.003,260.003,280.003,186.88250,856
2025-09-223,275.003,275.003,190.003,270.003,177.1638,184
2025-09-193,260.003,295.003,220.003,275.003,182.0224,196
2025-09-183,225.003,295.003,200.003,285.003,191.7433,786
2025-09-173,295.003,295.003,185.003,260.003,167.4413,894
2025-09-163,260.003,290.003,215.003,225.003,133.4415,704
2025-09-153,265.003,270.003,210.003,260.003,167.4427,880
2025-09-123,385.003,385.003,205.003,275.003,182.0239,193
2025-09-113,370.003,370.003,285.003,330.003,235.4637,784
2025-09-103,275.003,325.003,210.003,300.003,206.3125,579
2025-09-093,290.003,345.003,210.003,275.003,182.0247,436
2025-09-083,250.003,380.003,180.003,315.003,220.88103,006
2025-09-053,165.003,230.003,145.003,210.003,118.8637,366
2025-09-043,165.003,210.003,145.003,165.003,075.1420,909
2025-09-033,330.003,330.003,135.003,160.003,070.28162,436
2025-09-023,135.003,307.003,110.003,260.003,167.4476,570
2025-09-013,160.003,175.003,090.003,130.003,041.1425,689
2025-08-293,160.003,255.003,120.003,160.003,070.2851,414
2025-08-283,145.003,155.003,095.003,150.003,060.579,986
2025-08-273,115.003,165.003,085.003,150.003,060.5721,312
2025-08-263,160.003,160.003,080.003,130.003,041.1417,696
2025-08-253,125.003,195.003,090.003,155.003,065.4321,817
2025-08-223,095.003,155.003,065.003,125.003,036.2844,589
2025-08-213,055.003,145.003,055.003,095.003,007.1335,354
2025-08-203,075.003,105.002,985.003,095.003,007.1352,431
2025-08-193,170.003,170.003,075.003,075.002,987.7061,850
2025-08-183,205.003,230.003,120.003,170.003,080.0059,249
2025-08-143,400.003,400.003,265.003,265.003,172.3063,547
2025-08-133,315.003,400.003,260.003,375.003,279.1860,107
2025-08-123,350.003,425.003,275.003,310.003,216.0374,342
2025-08-113,275.003,390.003,265.003,350.003,254.8942,772
2025-08-083,245.003,285.003,205.003,270.003,177.1629,752
2025-08-073,275.003,275.003,170.003,245.003,152.8728,641
2025-08-063,245.003,280.003,220.003,255.003,162.5910,598
2025-08-053,295.003,335.003,135.003,265.003,172.3053,248
2025-08-043,205.003,255.003,150.003,255.003,162.5934,890
2025-08-013,285.003,285.003,125.003,205.003,114.0166,304
2025-07-313,265.003,400.003,140.003,285.003,191.7438,518
2025-07-303,205.003,315.003,205.003,300.003,206.3129,965
2025-07-293,255.003,275.003,140.003,220.003,128.5860,539
2025-07-283,275.003,320.003,215.003,235.003,143.1584,472
2025-07-253,340.003,350.003,250.003,320.003,225.7465,073
2025-07-243,390.003,415.003,295.003,340.003,245.1788,429
← NewerPage 5 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.