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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,390.003,415.003,295.003,340.003,245.1788,429
2025-07-233,420.003,460.003,275.003,380.003,284.04229,659
2025-07-223,255.003,445.003,255.003,300.003,206.31233,216
2025-07-213,260.003,335.003,235.003,255.003,162.59140,710
2025-07-183,435.003,450.003,205.003,270.003,177.16594,376
2025-07-173,280.004,230.003,185.003,400.003,303.478,287,645
2025-07-163,355.003,395.003,260.003,280.003,186.8840,899
2025-07-153,400.003,435.003,300.003,400.003,303.4736,264
2025-07-143,460.003,505.003,305.003,400.003,303.4739,088
2025-07-113,515.003,515.003,425.003,460.003,361.7726,925
2025-07-103,425.003,505.003,410.003,480.003,381.2090,911
2025-07-093,365.003,440.003,340.003,425.003,327.7655,828
2025-07-083,325.003,375.003,325.003,350.003,254.8925,911
2025-07-073,290.003,340.003,255.003,325.003,230.6038,787
2025-07-043,315.003,315.003,255.003,290.003,196.5939,483
2025-07-033,330.003,350.003,290.003,315.003,220.8858,474
2025-07-023,365.003,380.003,250.003,325.003,230.60132,432
2025-07-013,310.003,385.003,285.003,365.003,269.4676,703
2025-06-303,230.003,385.003,200.003,300.003,206.31139,408
2025-06-273,200.003,240.003,175.003,230.003,138.3053,109
2025-06-263,170.003,230.003,130.003,225.003,133.4445,245
2025-06-253,150.003,190.003,125.003,180.003,089.7237,723
2025-06-243,110.003,175.003,095.003,155.003,065.4328,224
2025-06-233,105.003,160.003,075.003,110.003,021.7038,896
2025-06-203,105.003,140.003,085.003,105.003,016.8539,109
2025-06-193,080.003,155.003,030.003,105.003,016.8526,688
2025-06-183,110.003,110.003,070.003,100.003,011.9920,756
2025-06-173,105.003,145.003,075.003,110.003,021.7073,178
2025-06-163,105.003,200.003,055.003,155.003,065.4372,051
2025-06-133,110.003,135.003,000.003,095.003,007.1376,582
2025-06-123,090.003,185.003,040.003,135.003,045.9929,791
2025-06-113,165.003,165.003,015.003,080.002,992.5639,805
2025-06-103,100.003,160.003,055.003,100.003,011.9931,582
2025-06-093,055.003,105.003,005.003,085.002,997.4176,439
2025-06-053,060.003,115.003,025.003,055.002,968.2725,656
2025-06-043,070.003,120.003,000.003,060.002,973.1249,182
2025-06-023,085.003,085.002,990.003,065.002,977.9846,076
2025-05-302,980.003,090.002,945.003,085.002,997.4157,240
2025-05-292,990.002,995.002,935.002,960.002,875.9636,837
2025-05-282,995.003,000.002,940.002,980.002,895.3921,715
2025-05-272,970.003,000.002,935.003,000.002,914.8322,629
2025-05-262,970.003,030.002,940.002,970.002,885.6821,604
2025-05-232,985.003,035.002,940.002,970.002,885.6840,495
2025-05-222,985.002,995.002,935.002,985.002,900.2549,404
2025-05-213,025.003,025.002,970.002,990.002,905.1129,502
2025-05-203,030.003,030.002,960.003,025.002,939.1229,798
2025-05-192,950.003,030.002,915.003,030.002,943.9770,775
2025-05-162,980.003,020.002,940.002,970.002,885.6869,094
2025-05-153,000.003,045.002,955.002,980.002,895.3927,329
2025-05-143,015.003,050.002,945.003,005.002,919.6885,327
2025-05-133,000.003,035.002,960.002,975.002,890.5450,669
2025-05-122,960.003,055.002,940.002,995.002,909.9785,498
2025-05-093,010.003,010.002,955.002,960.002,875.9654,253
2025-05-082,880.002,995.002,880.002,975.002,890.54121,154
2025-05-072,890.002,935.002,865.002,910.002,827.38180,420
2025-05-022,920.003,030.002,920.002,940.002,856.53177,560
2025-04-303,100.003,105.002,920.002,950.002,866.25596,042
2025-04-293,000.003,800.002,970.003,115.003,026.5610,042,520
2025-04-282,865.002,930.002,860.002,925.002,841.9634,337
2025-04-252,900.002,900.002,840.002,860.002,778.806,220
← NewerPage 6 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.