Union Corporation (000910.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,450.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,520.00 | 88,915 |
| 02 May 2024 | 5,430.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,450.00 | 70,264 |
| 30 Apr 2024 | 5,450.00 | 5,530.00 | 5,440.00 | 5,460.00 | 5,460.00 | 113,658 |
| 29 Apr 2024 | 5,330.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 166,826 |
| 26 Apr 2024 | 5,440.00 | 5,480.00 | 5,320.00 | 5,330.00 | 5,330.00 | 144,939 |
| 25 Apr 2024 | 5,520.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,450.00 | 121,828 |
| 24 Apr 2024 | 5,460.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,490.00 | 128,900 |
| 23 Apr 2024 | 5,540.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 177,681 |
| 22 Apr 2024 | 5,600.00 | 5,620.00 | 5,480.00 | 5,490.00 | 5,490.00 | 421,284 |
| 19 Apr 2024 | 5,630.00 | 5,760.00 | 5,460.00 | 5,760.00 | 5,760.00 | 1,256,671 |
| 18 Apr 2024 | 5,590.00 | 5,770.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1,385,132 |
| 17 Apr 2024 | 5,200.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 121,432 |
| 16 Apr 2024 | 5,390.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,250.00 | 182,187 |
| 15 Apr 2024 | 5,340.00 | 5,480.00 | 5,320.00 | 5,470.00 | 5,470.00 | 250,055 |
| 12 Apr 2024 | 5,240.00 | 5,460.00 | 5,220.00 | 5,430.00 | 5,430.00 | 548,025 |
| 11 Apr 2024 | 5,190.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 62,076 |
| 09 Apr 2024 | 5,160.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | 68,920 |
| 08 Apr 2024 | 5,260.00 | 5,310.00 | 5,160.00 | 5,170.00 | 5,170.00 | 81,148 |
| 05 Apr 2024 | 5,270.00 | 5,340.00 | 5,250.00 | 5,280.00 | 5,280.00 | 115,214 |
| 04 Apr 2024 | 5,230.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,350.00 | 260,710 |
| 03 Apr 2024 | 5,250.00 | 5,300.00 | 5,210.00 | 5,210.00 | 5,210.00 | 188,619 |
| 02 Apr 2024 | 5,130.00 | 5,640.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,641,993 |
| 01 Apr 2024 | 5,120.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 39,462 |
| 29 Mar 2024 | 5,170.00 | 5,190.00 | 5,120.00 | 5,120.00 | 5,120.00 | 50,616 |
| 28 Mar 2024 | 5,260.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | 88,890 |
| 27 Mar 2024 | 5,350.00 | 5,350.00 | 5,240.00 | 5,260.00 | 5,260.00 | 76,727 |
| 26 Mar 2024 | 5,220.00 | 5,340.00 | 5,220.00 | 5,320.00 | 5,320.00 | 110,254 |
| 25 Mar 2024 | 5,260.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | 67,699 |
| 22 Mar 2024 | 5,270.00 | 5,270.00 | 5,190.00 | 5,210.00 | 5,210.00 | 63,934 |
| 21 Mar 2024 | 5,210.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,210.00 | 56,826 |
| 20 Mar 2024 | 5,200.00 | 5,240.00 | 5,170.00 | 5,190.00 | 5,190.00 | 69,908 |
| 19 Mar 2024 | 5,260.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | 103,762 |
| 18 Mar 2024 | 5,260.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 66,940 |
| 15 Mar 2024 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | 96,980 |
| 14 Mar 2024 | 5,380.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,310.00 | 63,770 |
| 13 Mar 2024 | 5,310.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,320.00 | 78,488 |
| 12 Mar 2024 | 5,250.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 92,829 |
| 11 Mar 2024 | 5,260.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,270.00 | 56,276 |
| 08 Mar 2024 | 5,320.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | 79,340 |
| 07 Mar 2024 | 5,520.00 | 5,520.00 | 5,310.00 | 5,350.00 | 5,350.00 | 155,731 |
| 06 Mar 2024 | 5,530.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,490.00 | 110,934 |
| 05 Mar 2024 | 5,550.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 138,097 |
| 04 Mar 2024 | 5,550.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 98,462 |
| 29 Feb 2024 | 5,540.00 | 5,610.00 | 5,490.00 | 5,510.00 | 5,510.00 | 67,020 |
| 28 Feb 2024 | 5,500.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,540.00 | 73,323 |
| 27 Feb 2024 | 5,550.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 104,178 |
| 26 Feb 2024 | 5,630.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,620.00 | 87,518 |
| 23 Feb 2024 | 5,670.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 83,834 |
| 22 Feb 2024 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 68,550 |
| 21 Feb 2024 | 5,730.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,680.00 | 152,208 |
| 20 Feb 2024 | 5,730.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,730.00 | 120,601 |
| 19 Feb 2024 | 5,740.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 109,860 |
| 16 Feb 2024 | 5,800.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,770.00 | 123,827 |
| 15 Feb 2024 | 5,790.00 | 5,840.00 | 5,700.00 | 5,810.00 | 5,810.00 | 157,000 |
| 14 Feb 2024 | 5,680.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,790.00 | 157,026 |
| 13 Feb 2024 | 5,620.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,690.00 | 104,710 |
| 08 Feb 2024 | 5,700.00 | 5,700.00 | 5,640.00 | 5,660.00 | 5,660.00 | 81,090 |
| 07 Feb 2024 | 5,550.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,690.00 | 124,934 |
| 06 Feb 2024 | 5,560.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,570.00 | 84,795 |
| 05 Feb 2024 | 5,580.00 | 5,640.00 | 5,560.00 | 5,600.00 | 5,600.00 | 136,209 |
| 02 Feb 2024 | 5,420.00 | 5,600.00 | 5,420.00 | 5,570.00 | 5,570.00 | 159,429 |
| 01 Feb 2024 | 5,400.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 126,697 |
| 31 Jan 2024 | 5,540.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | 138,945 |
| 30 Jan 2024 | 5,560.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,520.00 | 211,562 |
| 29 Jan 2024 | 5,620.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,560.00 | 234,840 |
| 26 Jan 2024 | 5,640.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,610.00 | 269,330 |
| 25 Jan 2024 | 5,770.00 | 5,800.00 | 5,570.00 | 5,620.00 | 5,620.00 | 396,183 |
| 24 Jan 2024 | 5,930.00 | 6,100.00 | 5,770.00 | 5,800.00 | 5,800.00 | 550,795 |
| 23 Jan 2024 | 6,020.00 | 6,240.00 | 5,860.00 | 5,930.00 | 5,930.00 | 1,260,575 |
| 22 Jan 2024 | 5,920.00 | 5,960.00 | 5,740.00 | 5,790.00 | 5,790.00 | 303,960 |
| 19 Jan 2024 | 5,980.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,820.00 | 426,900 |
| 18 Jan 2024 | 5,990.00 | 6,270.00 | 5,940.00 | 6,060.00 | 6,060.00 | 808,823 |
| 17 Jan 2024 | 6,160.00 | 6,170.00 | 5,790.00 | 6,120.00 | 6,120.00 | 704,120 |
| 16 Jan 2024 | 6,290.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | 645,566 |
| 15 Jan 2024 | 6,190.00 | 6,250.00 | 6,030.00 | 6,300.00 | 6,300.00 | 496,510 |
| 12 Jan 2024 | 5,920.00 | 6,360.00 | 5,910.00 | 6,360.00 | 6,360.00 | 2,355,888 |
| 11 Jan 2024 | 5,830.00 | 6,010.00 | 5,720.00 | 6,010.00 | 6,010.00 | 671,263 |
| 10 Jan 2024 | 6,290.00 | 6,580.00 | 5,820.00 | 5,840.00 | 5,840.00 | 4,961,321 |
| 09 Jan 2024 | 5,660.00 | 5,800.00 | 5,590.00 | 5,770.00 | 5,770.00 | 885,788 |
| 08 Jan 2024 | 5,720.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 295,215 |
| 05 Jan 2024 | 6,100.00 | 6,110.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1,545,490 |
| 04 Jan 2024 | 5,490.00 | 5,800.00 | 5,440.00 | 5,790.00 | 5,790.00 | 890,964 |
| 03 Jan 2024 | 5,530.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | 190,474 |
| 02 Jan 2024 | 5,530.00 | 5,530.00 | 5,390.00 | 5,510.00 | 5,510.00 | 281,286 |
| 28 Dec 2023 | 5,500.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 328,999 |
| 27 Dec 2023 | 5,330.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 234,622 |
| 26 Dec 2023 | 5,470.00 | 5,550.00 | 5,280.00 | 5,380.00 | 5,380.00 | 482,971 |
| 22 Dec 2023 | 5,640.00 | 5,870.00 | 5,450.00 | 5,500.00 | 5,500.00 | 3,032,152 |
| 21 Dec 2023 | 5,300.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 155,922 |
| 20 Dec 2023 | 5,330.00 | 5,420.00 | 5,280.00 | 5,360.00 | 5,360.00 | 200,038 |
| 19 Dec 2023 | 5,350.00 | 5,390.00 | 5,260.00 | 5,330.00 | 5,330.00 | 200,115 |
| 18 Dec 2023 | 5,330.00 | 5,460.00 | 5,250.00 | 5,380.00 | 5,380.00 | 315,515 |
| 15 Dec 2023 | 5,320.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | 287,140 |
| 14 Dec 2023 | 5,390.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | 407,237 |
| 13 Dec 2023 | 5,530.00 | 5,630.00 | 5,310.00 | 5,390.00 | 5,390.00 | 613,663 |
| 12 Dec 2023 | 5,790.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,600.00 | 760,029 |
| 11 Dec 2023 | 5,850.00 | 5,930.00 | 5,680.00 | 5,790.00 | 5,790.00 | 1,114,149 |
| 08 Dec 2023 | 6,020.00 | 6,570.00 | 5,980.00 | 6,100.00 | 6,100.00 | 6,812,577 |
| 07 Dec 2023 | 6,350.00 | 6,370.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2,233,465 |
| 06 Dec 2023 | 6,510.00 | 6,680.00 | 5,980.00 | 6,200.00 | 6,200.00 | 7,077,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.