Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 203450.KQ stock page

Union Community Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,475.002,535.002,435.002,520.002,520.009,672
2026-10-162,550.002,550.002,450.002,495.002,495.0026,787
2026-10-152,565.002,625.002,465.002,555.002,555.0033,551
2026-10-142,745.002,745.002,565.002,700.002,700.0038,340
2026-10-132,680.002,725.002,575.002,725.002,725.0030,562
2026-10-122,745.002,780.002,655.002,695.002,695.0015,937
2026-10-082,775.002,830.002,700.002,745.002,745.0035,786
2026-10-072,945.002,945.002,765.002,830.002,830.00176,776
2026-10-062,920.003,235.002,735.002,850.002,850.001,079,244
2026-10-022,820.002,870.002,820.002,845.002,845.0039,052
2026-10-012,815.002,840.002,730.002,840.002,840.0015,167
2026-09-302,795.002,815.002,710.002,800.002,800.0018,156
2026-09-292,785.002,820.002,750.002,795.002,795.007,994
2026-09-282,785.002,805.002,745.002,785.002,785.006,794
2026-09-232,725.002,780.002,680.002,780.002,780.0019,121
2026-09-222,685.002,700.002,635.002,700.002,700.0023,096
2026-09-212,650.002,700.002,605.002,685.002,685.0025,104
2026-09-182,650.002,725.002,595.002,655.002,655.0010,271
2026-09-172,655.002,655.002,525.002,650.002,650.0016,976
2026-09-162,590.002,620.002,550.002,600.002,600.009,562
2026-09-152,575.002,635.002,520.002,570.002,570.007,554
2026-09-142,635.002,635.002,510.002,565.002,565.0021,060
2026-09-112,600.002,600.002,580.002,595.002,595.006,306
2026-09-102,625.002,635.002,575.002,600.002,600.005,130
2026-09-092,575.002,675.002,545.002,615.002,615.0034,188
2026-09-082,550.002,600.002,520.002,595.002,595.0016,716
2026-09-072,530.002,545.002,445.002,520.002,520.0018,989
2026-09-042,525.002,525.002,500.002,520.002,520.006,589
2026-09-032,520.002,525.002,465.002,505.002,505.006,814
2026-09-022,540.002,540.002,480.002,515.002,515.001,372
2026-09-012,515.002,595.002,450.002,515.002,515.007,631
2026-08-312,520.002,520.002,475.002,515.002,515.0010,214
2026-08-282,530.002,605.002,505.002,525.002,525.005,846
2026-08-272,620.002,620.002,480.002,520.002,520.008,029
2026-08-262,535.002,595.002,485.002,520.002,520.00933
2026-08-252,530.002,640.002,480.002,525.002,525.002,474
2026-08-242,520.002,525.002,475.002,525.002,525.003,646
2026-08-212,530.002,540.002,475.002,540.002,540.0010,360
2026-08-202,465.002,580.002,465.002,520.002,520.0028,962
2026-08-192,450.002,535.002,400.002,510.002,510.0083,279
2026-08-182,395.002,545.002,380.002,540.002,540.0028,005
2026-08-142,485.002,500.002,375.002,395.002,395.0025,823
2026-08-132,590.002,590.002,360.002,470.002,470.0013,923
2026-08-122,420.002,485.002,420.002,465.002,465.003,031
2026-08-112,475.002,475.002,440.002,470.002,470.005,170
2026-08-102,365.002,485.002,365.002,485.002,485.0016,250
2026-08-072,445.002,470.002,365.002,410.002,410.003,120
2026-08-062,385.002,445.002,385.002,435.002,435.005,836
2026-08-052,355.002,485.002,340.002,460.002,460.0020,135
2026-08-042,300.002,370.002,215.002,370.002,370.0016,981
2026-08-032,300.002,335.002,225.002,310.002,310.0029,060
2026-07-312,385.002,385.002,270.002,350.002,350.0028,383
2026-07-302,330.002,345.002,200.002,330.002,330.0023,190
2026-07-292,490.002,490.002,155.002,345.002,345.0050,697
2026-07-282,600.002,665.002,415.002,485.002,485.0026,682
2026-07-272,620.002,735.002,435.002,600.002,600.0047,765
2026-07-242,690.002,690.002,550.002,620.002,620.004,684
2026-07-232,640.002,640.002,570.002,630.002,630.0012,637
2026-07-222,685.002,765.002,615.002,645.002,645.0019,223
2026-07-212,885.002,885.002,620.002,705.002,705.0022,880
Page 1 of 21 · 1,226 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.