Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,635.002,665.002,615.002,645.002,504.615,236
2024-10-252,635.002,695.002,565.002,635.002,495.1411,491
2024-10-242,625.002,660.002,590.002,650.002,509.3412,159
2024-10-232,655.002,655.002,590.002,645.002,504.6114,881
2024-10-222,635.002,680.002,550.002,645.002,504.6157,307
2024-10-212,895.003,115.002,635.002,665.002,523.55332,488
2024-10-182,870.002,915.002,790.002,895.002,741.3454,921
2024-10-172,760.002,900.002,745.002,855.002,703.4677,779
2024-10-162,695.002,780.002,695.002,755.002,608.7744,353
2024-10-152,625.002,725.002,615.002,725.002,580.3634,041
2024-10-142,585.002,665.002,575.002,625.002,485.6733,925
2024-10-112,585.002,610.002,530.002,580.002,443.065,719
2024-10-102,585.002,620.002,565.002,595.002,457.266,054
2024-10-082,595.002,610.002,530.002,585.002,447.799,807
2024-10-072,535.002,565.002,530.002,565.002,428.856,564
2024-10-042,450.002,545.002,450.002,535.002,400.4530,021
2024-10-022,600.002,600.002,530.002,535.002,400.4513,180
2024-09-302,615.002,615.002,555.002,610.002,471.4713,151
2024-09-272,635.002,645.002,585.002,605.002,466.7313,285
2024-09-262,635.002,635.002,580.002,635.002,495.148,883
2024-09-252,610.002,645.002,580.002,620.002,480.9417,806
2024-09-242,600.002,600.002,545.002,595.002,457.2618,437
2024-09-232,595.002,625.002,580.002,605.002,466.7318,715
2024-09-202,575.002,620.002,500.002,595.002,457.2621,745
2024-09-192,570.002,615.002,535.002,595.002,457.2621,947
2024-09-132,570.002,595.002,530.002,570.002,433.5922,218
2024-09-122,520.002,620.002,485.002,565.002,428.8542,352
2024-09-112,515.002,525.002,460.002,525.002,390.9817,599
2024-09-102,455.002,535.002,440.002,520.002,386.2412,999
2024-09-092,420.002,490.002,315.002,480.002,348.3753,670
2024-09-062,530.002,535.002,430.002,495.002,362.5723,080
2024-09-052,530.002,590.002,485.002,530.002,395.7122,159
2024-09-042,545.002,565.002,465.002,550.002,414.6521,011
2024-09-032,595.002,610.002,565.002,595.002,457.2629,652
2024-09-022,615.002,690.002,530.002,600.002,462.0039,726
2024-08-302,645.002,655.002,580.002,610.002,471.4725,983
2024-08-292,705.002,705.002,530.002,630.002,490.4090,113
2024-08-282,635.002,865.002,580.002,660.002,518.81322,149
2024-08-272,530.002,660.002,530.002,625.002,485.6757,031
2024-08-262,550.002,575.002,505.002,530.002,395.7119,552
2024-08-232,560.002,590.002,530.002,580.002,443.0617,530
2024-08-222,565.002,615.002,515.002,600.002,462.0034,710
2024-08-212,555.002,555.002,500.002,550.002,414.6521,006
2024-08-202,515.002,570.002,490.002,545.002,409.9236,321
2024-08-192,540.002,570.002,485.002,515.002,381.5151,599
2024-08-162,580.002,650.002,540.002,560.002,424.1240,067
2024-08-142,605.002,605.002,530.002,575.002,438.3241,903
2024-08-132,595.002,600.002,535.002,575.002,438.3223,501
2024-08-122,540.002,620.002,535.002,595.002,457.2648,965
2024-08-092,490.002,570.002,480.002,540.002,405.1850,886
2024-08-082,510.002,560.002,450.002,465.002,334.1669,838
2024-08-072,520.002,580.002,470.002,545.002,409.9271,472
2024-08-062,475.002,620.002,475.002,520.002,386.24171,244
2024-08-052,750.002,775.002,360.002,475.002,343.63277,036
2024-08-022,900.002,945.002,745.002,775.002,627.71316,118
2024-08-012,925.003,010.002,880.002,895.002,741.34255,325
2024-07-313,165.003,170.002,870.002,885.002,731.87648,439
2024-07-303,415.003,415.003,080.003,100.002,935.461,755,232
2024-07-292,750.003,560.002,725.003,520.003,333.162,998,785
2024-07-262,680.002,740.002,650.002,740.002,594.576,528
← NewerPage 9 of 21 · 1,227 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.