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
2025-04-242,870.002,915.002,835.002,870.002,788.5221,206
2025-04-232,875.002,895.002,860.002,890.002,807.9514,930
2025-04-222,860.002,900.002,850.002,875.002,793.3812,785
2025-04-212,935.002,945.002,860.002,860.002,778.8024,274
2025-04-182,910.002,935.002,890.002,935.002,851.6721,807
2025-04-172,975.002,975.002,820.002,910.002,827.3823,774
2025-04-162,970.002,970.002,925.002,960.002,875.9612,975
2025-04-152,965.002,990.002,895.002,970.002,885.6828,811
2025-04-142,950.002,990.002,935.002,965.002,880.8212,679
2025-04-112,940.002,955.002,925.002,950.002,866.2510,767
2025-04-102,925.003,000.002,885.002,940.002,856.5320,185
2025-04-092,950.002,965.002,885.002,895.002,812.819,964
2025-04-082,900.002,945.002,845.002,920.002,837.1031,104
2025-04-072,930.002,930.002,835.002,900.002,817.6738,421
2025-04-042,910.002,940.002,810.002,940.002,856.5330,833
2025-04-032,930.002,935.002,815.002,910.002,827.3826,696
2025-04-022,935.002,940.002,890.002,935.002,851.679,876
2025-04-012,960.002,960.002,820.002,940.002,856.5340,682
2025-03-312,840.002,875.002,785.002,860.002,778.8025,676
2025-03-282,945.002,945.002,875.002,905.002,822.526,466
2025-03-272,960.003,000.002,882.002,950.002,866.2551,473
2025-03-262,970.002,995.002,855.002,945.002,861.3943,196
2025-03-252,970.002,995.002,905.002,970.002,885.6836,606
2025-03-243,000.003,000.002,900.002,970.002,885.6847,835
2025-03-212,960.002,960.002,870.002,910.002,827.3816,373
2025-03-202,870.002,950.002,815.002,930.002,846.8129,414
2025-03-192,885.002,885.002,845.002,870.002,788.526,435
2025-03-182,840.002,900.002,800.002,875.002,793.3831,013
2025-03-172,895.002,895.002,800.002,840.002,759.3714,138
2025-03-142,845.002,885.002,840.002,870.002,788.5234,110
2025-03-132,870.002,875.002,810.002,855.002,773.949,109
2025-03-122,870.002,890.002,835.002,875.002,793.3843,453
2025-03-112,785.002,875.002,710.002,870.002,788.5250,187
2025-03-102,815.002,925.002,755.002,875.002,793.3839,746
2025-03-072,855.002,865.002,760.002,830.002,749.6540,310
2025-03-062,910.002,950.002,730.002,875.002,793.3856,535
2025-03-052,915.002,915.002,780.002,910.002,827.3822,547
2025-03-042,920.002,920.002,835.002,900.002,817.6742,665
2025-02-282,930.002,930.002,825.002,920.002,837.1018,800
2025-02-272,930.002,985.002,880.002,930.002,846.8170,368
2025-02-262,930.002,960.002,865.002,960.002,875.9661,057
2025-02-252,945.002,945.002,865.002,930.002,846.819,526
2025-02-242,955.002,965.002,910.002,960.002,875.9635,296
2025-02-212,900.002,950.002,900.002,940.002,856.5337,358
2025-02-202,920.002,980.002,840.002,900.002,817.6718,685
2025-02-192,835.002,960.002,805.002,920.002,837.1079,802
2025-02-182,830.002,845.002,765.002,835.002,754.5189,576
2025-02-172,775.002,805.002,705.002,705.002,628.2011,169
2025-02-142,785.002,785.002,745.002,775.002,696.2113,154
2025-02-132,790.002,890.002,725.002,775.002,696.2160,201
2025-02-122,740.002,760.002,670.002,750.002,671.9222,149
2025-02-112,610.002,865.002,610.002,690.002,613.6343,654
2025-02-102,700.002,730.002,675.002,700.002,623.346,318
2025-02-072,705.002,705.002,680.002,700.002,623.342,389
2025-02-062,755.002,755.002,675.002,705.002,628.207,402
2025-02-052,720.002,720.002,660.002,705.002,628.205,004
2025-02-042,620.002,755.002,620.002,720.002,642.7822,646
2025-02-032,660.002,670.002,555.002,670.002,594.2019,657
2025-01-312,650.002,660.002,620.002,660.002,584.4811,679
2025-01-242,630.002,640.002,575.002,640.002,565.053,496
← NewerPage 7 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.