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
2025-01-232,675.002,715.002,580.002,630.002,555.3322,223
2025-01-222,640.002,675.002,630.002,675.002,599.059,294
2025-01-212,620.002,675.002,610.002,675.002,599.056,018
2025-01-202,690.002,710.002,605.002,620.002,545.6232,730
2025-01-172,660.002,725.002,660.002,700.002,623.343,027
2025-01-162,725.002,730.002,665.002,710.002,633.069,455
2025-01-152,715.002,725.002,665.002,710.002,633.069,215
2025-01-142,695.002,740.002,665.002,715.002,637.928,500
2025-01-132,745.002,745.002,700.002,725.002,647.632,553
2025-01-102,745.002,755.002,720.002,745.002,667.07882
2025-01-092,745.002,745.002,710.002,745.002,667.073,254
2025-01-082,705.002,745.002,705.002,740.002,662.213,684
2025-01-072,750.002,815.002,685.002,740.002,662.2113,407
2025-01-062,730.002,745.002,695.002,745.002,667.0712,564
2025-01-032,725.002,730.002,660.002,730.002,652.497,165
2025-01-022,700.002,740.002,605.002,730.002,652.4921,542
2024-12-302,725.002,725.002,640.002,710.002,633.0614,863
2024-12-272,755.002,755.002,660.002,750.002,671.9211,760
2024-12-262,790.002,820.002,695.002,755.002,608.7713,833
2024-12-242,795.002,820.002,750.002,790.002,641.919,356
2024-12-232,715.002,795.002,690.002,795.002,646.6513,932
2024-12-202,815.002,830.002,650.002,700.002,556.6939,225
2024-12-192,720.002,835.002,630.002,800.002,651.3816,469
2024-12-182,815.002,835.002,765.002,800.002,651.385,632
2024-12-172,795.002,880.002,755.002,815.002,665.5911,570
2024-12-162,840.002,885.002,770.002,795.002,646.6522,505
2024-12-132,845.002,845.002,720.002,840.002,689.2625,768
2024-12-122,855.002,865.002,765.002,845.002,693.9933,340
2024-12-112,895.002,950.002,740.002,850.002,698.7375,528
2024-12-102,760.002,965.002,680.002,795.002,646.65171,651
2024-12-092,600.002,855.002,595.002,755.002,608.77198,680
2024-12-062,530.002,780.002,515.002,630.002,490.40107,469
2024-12-052,610.002,650.002,500.002,535.002,400.4532,905
2024-12-042,565.002,690.002,545.002,610.002,471.4797,126
2024-12-032,510.002,570.002,485.002,530.002,395.7128,634
2024-12-022,585.002,615.002,460.002,560.002,424.1226,027
2024-11-292,545.002,600.002,535.002,585.002,447.7924,642
2024-11-282,560.002,590.002,530.002,545.002,409.925,575
2024-11-272,555.002,585.002,520.002,560.002,424.129,570
2024-11-262,560.002,570.002,550.002,570.002,433.593,565
2024-11-252,480.002,585.002,480.002,555.002,419.3912,777
2024-11-222,495.002,510.002,470.002,510.002,376.7713,446
2024-11-212,530.002,535.002,485.002,520.002,386.2412,641
2024-11-202,545.002,545.002,515.002,535.002,400.455,065
2024-11-192,580.002,580.002,495.002,560.002,424.1211,879
2024-11-182,465.002,625.002,465.002,580.002,443.0619,102
2024-11-152,505.002,520.002,425.002,475.002,343.6323,122
2024-11-142,500.002,520.002,450.002,505.002,372.0412,751
2024-11-132,520.002,525.002,480.002,520.002,386.2410,090
2024-11-122,560.002,585.002,475.002,560.002,424.1226,845
2024-11-112,650.002,665.002,550.002,590.002,452.5311,446
2024-11-082,565.002,635.002,565.002,635.002,495.1421,212
2024-11-072,615.002,650.002,590.002,640.002,499.872,872
2024-11-062,615.002,640.002,600.002,640.002,499.8714,124
2024-11-052,555.002,625.002,555.002,600.002,462.0016,254
2024-11-042,585.002,635.002,580.002,585.002,447.7913,847
2024-11-012,620.002,625.002,575.002,620.002,480.9412,079
2024-10-312,615.002,620.002,545.002,620.002,480.9434,310
2024-10-302,620.002,625.002,575.002,620.002,480.9412,237
2024-10-292,650.002,655.002,580.002,645.002,504.6113,800
← NewerPage 8 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.