Unison Co., Ltd. (018000.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 997.00 | 1,015.00 | 993.00 | 1,003.00 | 1,003.00 | 372,157 |
| 02 May 2024 | 964.00 | 1,030.00 | 960.00 | 1,000.00 | 1,000.00 | 1,369,263 |
| 30 Apr 2024 | 957.00 | 964.00 | 946.00 | 957.00 | 957.00 | 290,422 |
| 29 Apr 2024 | 919.00 | 979.00 | 919.00 | 955.00 | 955.00 | 533,321 |
| 26 Apr 2024 | 914.00 | 935.00 | 910.00 | 928.00 | 928.00 | 248,584 |
| 25 Apr 2024 | 902.00 | 938.00 | 901.00 | 916.00 | 916.00 | 394,275 |
| 24 Apr 2024 | 907.00 | 918.00 | 902.00 | 910.00 | 910.00 | 420,437 |
| 23 Apr 2024 | 909.00 | 917.00 | 880.00 | 902.00 | 902.00 | 867,648 |
| 22 Apr 2024 | 966.00 | 966.00 | 907.00 | 909.00 | 909.00 | 786,231 |
| 19 Apr 2024 | 984.00 | 989.00 | 960.00 | 972.00 | 972.00 | 254,160 |
| 18 Apr 2024 | 992.00 | 992.00 | 980.00 | 984.00 | 984.00 | 196,724 |
| 17 Apr 2024 | 982.00 | 1,000.00 | 980.00 | 981.00 | 981.00 | 245,623 |
| 16 Apr 2024 | 967.00 | 988.00 | 953.00 | 981.00 | 981.00 | 259,076 |
| 15 Apr 2024 | 977.00 | 977.00 | 950.00 | 970.00 | 970.00 | 338,023 |
| 12 Apr 2024 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 340,670 |
| 11 Apr 2024 | 1,007.00 | 1,023.00 | 978.00 | 995.00 | 995.00 | 524,193 |
| 09 Apr 2024 | 1,006.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 1,019,414 |
| 08 Apr 2024 | 1,059.00 | 1,064.00 | 999.00 | 1,005.00 | 1,005.00 | 906,840 |
| 05 Apr 2024 | 1,071.00 | 1,080.00 | 1,053.00 | 1,054.00 | 1,054.00 | 315,942 |
| 04 Apr 2024 | 1,090.00 | 1,101.00 | 1,060.00 | 1,074.00 | 1,074.00 | 502,524 |
| 03 Apr 2024 | 1,110.00 | 1,120.00 | 1,063.00 | 1,095.00 | 1,095.00 | 499,938 |
| 02 Apr 2024 | 1,233.00 | 1,233.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,626,386 |
| 01 Apr 2024 | 1,160.00 | 1,275.00 | 1,140.00 | 1,233.00 | 1,233.00 | 7,114,004 |
| 29 Mar 2024 | 1,120.00 | 1,121.00 | 1,086.00 | 1,098.00 | 1,098.00 | 463,825 |
| 28 Mar 2024 | 1,018.00 | 1,260.00 | 1,015.00 | 1,125.00 | 1,125.00 | 5,928,801 |
| 27 Mar 2024 | 1,030.00 | 1,031.00 | 1,012.00 | 1,012.00 | 1,012.00 | 192,790 |
| 26 Mar 2024 | 1,020.00 | 1,031.00 | 1,010.00 | 1,030.00 | 1,030.00 | 277,617 |
| 25 Mar 2024 | 1,028.00 | 1,030.00 | 1,005.00 | 1,016.00 | 1,016.00 | 344,450 |
| 22 Mar 2024 | 1,029.00 | 1,040.00 | 1,017.00 | 1,021.00 | 1,021.00 | 392,861 |
| 21 Mar 2024 | 1,020.00 | 1,037.00 | 1,013.00 | 1,031.00 | 1,031.00 | 382,637 |
| 20 Mar 2024 | 1,050.00 | 1,058.00 | 1,021.00 | 1,026.00 | 1,026.00 | 503,188 |
| 19 Mar 2024 | 1,050.00 | 1,187.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2,788,795 |
| 18 Mar 2024 | 1,018.00 | 1,296.00 | 1,014.00 | 1,124.00 | 1,124.00 | 6,726,482 |
| 15 Mar 2024 | 1,093.00 | 1,110.00 | 1,018.00 | 1,018.00 | 1,018.00 | 755,028 |
| 14 Mar 2024 | 1,091.00 | 1,120.00 | 1,082.00 | 1,091.00 | 1,091.00 | 507,470 |
| 13 Mar 2024 | 1,083.00 | 1,104.00 | 1,073.00 | 1,091.00 | 1,091.00 | 387,629 |
| 12 Mar 2024 | 1,086.00 | 1,111.00 | 1,059.00 | 1,083.00 | 1,083.00 | 478,106 |
| 11 Mar 2024 | 1,140.00 | 1,145.00 | 1,072.00 | 1,086.00 | 1,086.00 | 720,087 |
| 08 Mar 2024 | 1,110.00 | 1,148.00 | 1,070.00 | 1,121.00 | 1,121.00 | 1,399,591 |
| 07 Mar 2024 | 1,250.00 | 1,267.00 | 1,115.00 | 1,115.00 | 1,115.00 | 5,641,251 |
| 06 Mar 2024 | 956.00 | 1,242.00 | 952.00 | 1,242.00 | 1,242.00 | 14,709,000 |
| 05 Mar 2024 | 998.00 | 998.00 | 951.00 | 956.00 | 956.00 | 784,219 |
| 04 Mar 2024 | 1,013.00 | 1,020.00 | 997.00 | 998.00 | 998.00 | 467,441 |
| 29 Feb 2024 | 1,009.00 | 1,018.00 | 991.00 | 1,013.00 | 1,013.00 | 364,667 |
| 28 Feb 2024 | 1,011.00 | 1,020.00 | 1,001.00 | 1,009.00 | 1,009.00 | 274,035 |
| 27 Feb 2024 | 1,036.00 | 1,054.00 | 1,004.00 | 1,011.00 | 1,011.00 | 329,379 |
| 26 Feb 2024 | 1,008.00 | 1,045.00 | 959.00 | 1,039.00 | 1,039.00 | 410,807 |
| 23 Feb 2024 | 1,052.00 | 1,057.00 | 1,000.00 | 1,008.00 | 1,008.00 | 730,470 |
| 22 Feb 2024 | 1,074.00 | 1,074.00 | 1,049.00 | 1,052.00 | 1,052.00 | 426,387 |
| 21 Feb 2024 | 1,076.00 | 1,087.00 | 1,067.00 | 1,074.00 | 1,074.00 | 283,749 |
| 20 Feb 2024 | 1,086.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 338,846 |
| 19 Feb 2024 | 1,084.00 | 1,096.00 | 1,070.00 | 1,086.00 | 1,086.00 | 570,886 |
| 16 Feb 2024 | 1,090.00 | 1,142.00 | 1,053.00 | 1,083.00 | 1,083.00 | 4,553,273 |
| 15 Feb 2024 | 1,355.00 | 1,360.00 | 1,316.00 | 1,318.00 | 1,318.00 | 336,648 |
| 14 Feb 2024 | 1,366.00 | 1,379.00 | 1,330.00 | 1,349.00 | 1,349.00 | 534,945 |
| 13 Feb 2024 | 1,360.00 | 1,390.00 | 1,292.00 | 1,366.00 | 1,366.00 | 1,931,451 |
| 08 Feb 2024 | 1,209.00 | 1,263.00 | 1,189.00 | 1,247.00 | 1,247.00 | 614,473 |
| 07 Feb 2024 | 1,163.00 | 1,186.00 | 1,161.00 | 1,186.00 | 1,186.00 | 208,988 |
| 06 Feb 2024 | 1,179.00 | 1,184.00 | 1,151.00 | 1,161.00 | 1,161.00 | 158,895 |
| 05 Feb 2024 | 1,194.00 | 1,196.00 | 1,174.00 | 1,184.00 | 1,184.00 | 123,347 |
| 02 Feb 2024 | 1,165.00 | 1,195.00 | 1,165.00 | 1,194.00 | 1,194.00 | 189,583 |
| 01 Feb 2024 | 1,150.00 | 1,165.00 | 1,148.00 | 1,165.00 | 1,165.00 | 149,329 |
| 31 Jan 2024 | 1,169.00 | 1,169.00 | 1,138.00 | 1,153.00 | 1,153.00 | 118,852 |
| 30 Jan 2024 | 1,175.00 | 1,175.00 | 1,156.00 | 1,160.00 | 1,160.00 | 112,886 |
| 29 Jan 2024 | 1,177.00 | 1,177.00 | 1,158.00 | 1,162.00 | 1,162.00 | 168,989 |
| 26 Jan 2024 | 1,162.00 | 1,180.00 | 1,150.00 | 1,167.00 | 1,167.00 | 110,091 |
| 25 Jan 2024 | 1,173.00 | 1,184.00 | 1,154.00 | 1,162.00 | 1,162.00 | 246,788 |
| 24 Jan 2024 | 1,209.00 | 1,209.00 | 1,180.00 | 1,184.00 | 1,184.00 | 256,269 |
| 23 Jan 2024 | 1,201.00 | 1,215.00 | 1,186.00 | 1,201.00 | 1,201.00 | 156,691 |
| 22 Jan 2024 | 1,193.00 | 1,213.00 | 1,188.00 | 1,201.00 | 1,201.00 | 205,374 |
| 19 Jan 2024 | 1,210.00 | 1,224.00 | 1,190.00 | 1,193.00 | 1,193.00 | 173,930 |
| 18 Jan 2024 | 1,187.00 | 1,215.00 | 1,187.00 | 1,205.00 | 1,205.00 | 139,945 |
| 17 Jan 2024 | 1,246.00 | 1,247.00 | 1,193.00 | 1,198.00 | 1,198.00 | 265,977 |
| 16 Jan 2024 | 1,230.00 | 1,260.00 | 1,225.00 | 1,237.00 | 1,237.00 | 225,247 |
| 15 Jan 2024 | 1,250.00 | 1,264.00 | 1,210.00 | 1,239.00 | 1,239.00 | 254,608 |
| 12 Jan 2024 | 1,282.00 | 1,282.00 | 1,253.00 | 1,255.00 | 1,255.00 | 215,212 |
| 11 Jan 2024 | 1,284.00 | 1,292.00 | 1,277.00 | 1,284.00 | 1,284.00 | 138,111 |
| 10 Jan 2024 | 1,296.00 | 1,309.00 | 1,274.00 | 1,279.00 | 1,279.00 | 245,428 |
| 09 Jan 2024 | 1,325.00 | 1,325.00 | 1,292.00 | 1,293.00 | 1,293.00 | 135,169 |
| 08 Jan 2024 | 1,294.00 | 1,305.00 | 1,286.00 | 1,295.00 | 1,295.00 | 152,597 |
| 05 Jan 2024 | 1,300.00 | 1,310.00 | 1,283.00 | 1,294.00 | 1,294.00 | 106,768 |
| 04 Jan 2024 | 1,301.00 | 1,315.00 | 1,286.00 | 1,296.00 | 1,296.00 | 215,762 |
| 03 Jan 2024 | 1,335.00 | 1,335.00 | 1,305.00 | 1,308.00 | 1,308.00 | 209,261 |
| 02 Jan 2024 | 1,316.00 | 1,340.00 | 1,305.00 | 1,339.00 | 1,339.00 | 199,933 |
| 28 Dec 2023 | 1,288.00 | 1,325.00 | 1,278.00 | 1,316.00 | 1,316.00 | 188,380 |
| 27 Dec 2023 | 1,310.00 | 1,317.00 | 1,281.00 | 1,293.00 | 1,293.00 | 185,593 |
| 26 Dec 2023 | 1,331.00 | 1,340.00 | 1,292.00 | 1,293.00 | 1,293.00 | 345,348 |
| 22 Dec 2023 | 1,360.00 | 1,360.00 | 1,327.00 | 1,331.00 | 1,331.00 | 238,892 |
| 21 Dec 2023 | 1,343.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 382,857 |
| 20 Dec 2023 | 1,369.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | 416,351 |
| 19 Dec 2023 | 1,390.00 | 1,399.00 | 1,364.00 | 1,369.00 | 1,369.00 | 280,228 |
| 18 Dec 2023 | 1,418.00 | 1,418.00 | 1,365.00 | 1,389.00 | 1,389.00 | 459,133 |
| 15 Dec 2023 | 1,374.00 | 1,412.00 | 1,350.00 | 1,390.00 | 1,390.00 | 979,165 |
| 14 Dec 2023 | 1,331.00 | 1,390.00 | 1,329.00 | 1,366.00 | 1,366.00 | 871,436 |
| 13 Dec 2023 | 1,341.00 | 1,343.00 | 1,310.00 | 1,313.00 | 1,313.00 | 262,153 |
| 12 Dec 2023 | 1,300.00 | 1,365.00 | 1,292.00 | 1,341.00 | 1,341.00 | 592,295 |
| 11 Dec 2023 | 1,305.00 | 1,328.00 | 1,296.00 | 1,309.00 | 1,309.00 | 197,801 |
| 08 Dec 2023 | 1,296.00 | 1,314.00 | 1,286.00 | 1,304.00 | 1,304.00 | 289,705 |
| 07 Dec 2023 | 1,372.00 | 1,372.00 | 1,303.00 | 1,305.00 | 1,305.00 | 350,840 |
| 06 Dec 2023 | 1,328.00 | 1,412.00 | 1,311.00 | 1,358.00 | 1,358.00 | 1,090,638 |
| *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.