KSE - Delayed Quote KRW

Union Corporation (000910.KS)

5,320.00
+50.00
+(0.95%)
As of 10:54:49 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,310.005,420.005,240.005,320.005,320.00463,519
Apr 24, 20255,400.005,420.005,210.005,270.005,270.00713,790
Apr 23, 20255,540.005,690.005,400.005,450.005,450.001,069,661
Apr 22, 20255,980.005,990.005,530.005,530.005,530.001,182,959
Apr 21, 20255,900.006,230.005,900.005,990.005,990.002,030,466
Apr 18, 20256,000.006,120.005,765.005,840.005,840.001,226,436
Apr 17, 20256,370.006,370.005,970.006,000.006,000.001,553,436
Apr 16, 20256,270.006,880.006,240.006,410.006,410.0011,532,153
Apr 15, 20256,450.006,570.006,130.006,210.006,210.002,507,152
Apr 14, 20256,770.006,850.006,270.006,330.006,330.009,928,457
Apr 11, 20256,480.006,700.005,800.005,810.005,810.004,265,030
Apr 10, 20256,200.006,740.006,040.006,320.006,320.005,898,355
Apr 9, 20256,700.007,350.006,240.006,390.006,390.0024,552,689
Apr 8, 20255,830.007,050.005,770.006,610.006,610.0021,473,663
Apr 7, 20256,310.006,440.005,840.006,000.006,000.0010,056,533
Apr 4, 20255,180.005,530.005,040.005,400.005,400.001,860,004
Apr 3, 20255,300.005,670.005,210.005,210.005,210.006,715,515
Apr 2, 20254,955.005,110.004,865.005,020.005,020.00262,130
Apr 1, 20254,800.004,985.004,800.004,955.004,955.00200,605
Mar 31, 20255,070.005,330.004,780.004,810.004,810.00901,453
Mar 28, 20255,180.005,200.004,960.004,965.004,965.00280,784
Mar 27, 20255,100.005,290.005,100.005,220.005,220.00358,289
Mar 26, 20255,050.005,160.005,040.005,110.005,110.00134,459
Mar 25, 20255,180.005,200.005,020.005,060.005,060.00191,098
Mar 24, 20255,090.005,215.005,050.005,160.005,160.00196,013
Mar 21, 20255,230.005,270.005,110.005,170.005,170.00234,249
Mar 20, 20255,220.005,280.005,150.005,230.005,230.00232,583
Mar 19, 20255,250.005,260.005,160.005,220.005,220.00255,498
Mar 18, 20255,290.005,355.005,250.005,280.005,280.00197,037
Mar 17, 20255,360.005,370.005,310.005,320.005,320.00197,255
Mar 14, 20255,320.005,430.005,290.005,360.005,360.00229,968
Mar 13, 20255,480.005,490.005,350.005,350.005,350.00291,098
Mar 12, 20255,460.005,540.005,390.005,530.005,530.00448,755
Mar 11, 20255,460.005,570.005,420.005,520.005,520.00474,804
Mar 10, 20255,650.005,760.005,530.005,630.005,630.00584,895
Mar 7, 20255,580.005,660.005,420.005,550.005,550.00502,815
Mar 6, 20255,830.005,970.005,570.005,630.005,630.001,309,307
Mar 5, 20255,810.006,100.005,800.005,830.005,830.001,622,726
Mar 4, 20256,360.006,450.005,980.005,980.005,980.005,056,969
Feb 28, 20256,130.006,350.005,750.005,920.005,920.0011,119,808
Feb 27, 20255,690.005,770.005,590.005,610.005,610.00502,811
Feb 26, 20255,900.006,140.005,710.005,780.005,780.001,335,844
Feb 25, 20255,800.005,820.005,640.005,700.005,700.00639,364
Feb 24, 20255,890.005,950.005,670.005,800.005,800.00781,868
Feb 21, 20256,070.006,570.005,970.006,030.006,030.005,036,177
Feb 20, 20255,870.006,430.005,810.006,130.006,130.005,130,770
Feb 19, 20256,020.006,030.005,840.005,880.005,880.00631,163
Feb 18, 20256,150.006,150.005,950.006,020.006,020.00504,030
Feb 17, 20256,000.006,300.005,960.006,080.006,080.00985,661
Feb 14, 20255,960.006,250.005,920.006,060.006,060.001,223,163
Feb 13, 20256,100.006,290.006,020.006,150.006,150.001,346,589
Feb 12, 20256,750.006,780.006,240.006,300.006,300.002,273,230
Feb 11, 20256,630.007,150.006,500.006,950.006,950.006,438,575
Feb 10, 20257,030.007,230.006,580.006,770.006,770.007,860,675
Feb 7, 20256,450.006,740.006,370.006,570.006,570.002,444,890
Feb 6, 20256,610.006,970.006,530.006,580.006,580.003,951,947
Feb 5, 20256,760.007,100.006,620.006,930.006,930.009,912,062
Feb 4, 20255,800.007,500.005,660.006,990.006,990.0029,068,758
Feb 3, 20255,500.006,570.005,360.006,440.006,440.0021,162,604
Jan 31, 20255,250.005,260.005,050.005,060.005,060.00217,876
Jan 24, 20255,050.005,180.005,040.005,180.005,180.00150,871
Jan 23, 20255,170.005,180.005,050.005,070.005,070.00181,628
Jan 22, 20255,240.005,280.005,160.005,180.005,180.00256,726
Jan 21, 20255,100.005,300.005,060.005,250.005,250.00267,623
Jan 20, 20255,300.005,320.005,120.005,230.005,230.00475,095
Jan 17, 20255,420.005,500.005,340.005,490.005,490.00415,272
Jan 16, 20255,350.005,420.005,300.005,390.005,390.00170,420
Jan 15, 20255,380.005,420.005,290.005,300.005,300.00295,586
Jan 14, 20255,400.005,520.005,330.005,430.005,430.00567,646
Jan 13, 20255,400.005,430.005,310.005,350.005,350.00240,968
Jan 10, 20255,320.005,420.005,270.005,420.005,420.00378,866
Jan 9, 20255,210.005,410.005,150.005,390.005,390.00669,568
Jan 8, 20255,170.005,250.005,130.005,190.005,190.00155,686
Jan 7, 20255,240.005,240.005,140.005,200.005,200.00296,676
Jan 6, 20255,100.005,340.005,050.005,290.005,290.00437,505
Jan 3, 20254,995.005,170.004,970.005,150.005,150.00301,346
Jan 2, 20254,955.005,050.004,950.005,000.005,000.00156,394
Dec 30, 20244,850.005,040.004,835.005,030.005,030.00158,492
Dec 27, 2024 125 Dividend
Dec 27, 20245,390.005,480.004,885.004,885.004,885.001,154,506
Dec 26, 20245,060.005,130.004,985.005,130.005,005.00410,577
Dec 24, 20245,140.005,180.005,050.005,060.004,936.71146,067
Dec 23, 20245,120.005,200.005,060.005,130.005,005.00211,044
Dec 20, 20245,220.005,220.005,060.005,070.004,946.46246,863
Dec 19, 20245,110.005,250.005,090.005,220.005,092.81236,679
Dec 18, 20245,230.005,280.005,120.005,250.005,122.08196,587
Dec 17, 20245,260.005,300.005,150.005,240.005,112.32265,846
Dec 16, 20245,150.005,270.005,120.005,250.005,122.08343,934
Dec 13, 20245,100.005,140.005,030.005,130.005,005.00256,294
Dec 12, 20245,130.005,160.005,020.005,110.004,985.49231,559
Dec 11, 20244,900.005,130.004,855.005,130.005,005.00399,889
Dec 10, 20244,550.004,955.004,550.004,900.004,780.60432,229
Dec 9, 20244,885.004,890.004,555.004,585.004,473.28604,035
Dec 6, 20245,120.005,170.004,950.005,010.004,887.92655,621
Dec 5, 20245,250.005,300.005,090.005,190.005,063.54597,678
Dec 4, 20245,400.005,580.005,110.005,260.005,131.833,176,630
Dec 3, 20245,160.005,220.004,980.005,020.004,897.68684,861
Dec 2, 20244,940.005,060.004,935.005,010.004,887.92467,810
Nov 29, 20245,800.005,840.004,940.004,955.004,834.263,135,808
Nov 28, 20245,290.005,550.005,190.005,430.005,297.692,036,206
Nov 27, 20245,210.005,360.005,090.005,300.005,170.861,068,514
Nov 26, 20245,150.005,460.004,875.005,340.005,209.886,492,588
Nov 25, 20244,760.004,905.004,740.004,870.004,751.33362,323
Nov 22, 20244,705.004,795.004,640.004,795.004,678.16327,632
Nov 21, 20244,835.004,900.004,720.004,735.004,619.62341,076
Nov 20, 20244,755.004,840.004,700.004,835.004,717.19437,553
Nov 19, 20244,850.005,080.004,705.004,780.004,663.53981,370
Nov 18, 20245,080.005,150.004,885.004,900.004,780.60930,521
Nov 15, 20245,650.006,210.005,000.005,100.004,975.7310,844,126
Nov 14, 20244,580.004,900.004,450.004,835.004,717.19649,705
Nov 13, 20244,800.004,800.004,390.004,540.004,429.38280,663
Nov 12, 20244,505.004,870.004,500.004,840.004,722.07563,609
Nov 11, 20244,635.004,660.004,480.004,500.004,390.35191,005
Nov 8, 20244,590.004,680.004,525.004,580.004,468.40216,885
Nov 7, 20244,820.004,865.004,565.005,010.004,887.92507,106
Nov 6, 20244,650.005,100.004,500.005,010.004,887.922,013,290
Nov 5, 20244,375.004,700.004,375.004,650.004,536.70345,799
Nov 4, 20244,565.004,565.004,280.004,375.004,268.40331,008
Nov 1, 20244,600.004,795.004,440.004,630.004,517.18398,181
Oct 31, 20244,700.004,700.004,550.004,670.004,556.21182,949
Oct 30, 20244,825.004,960.004,610.004,720.004,604.99420,571
Oct 29, 20244,750.005,050.004,715.004,825.004,707.43521,090
Oct 28, 20244,550.004,940.004,410.004,775.004,658.651,761,432
Oct 25, 20244,385.004,420.004,315.004,370.004,263.52132,305
Oct 24, 20244,405.004,430.004,345.004,360.004,253.76116,701
Oct 23, 20244,255.004,475.004,255.004,450.004,341.57190,757
Oct 22, 20244,270.004,380.004,230.004,270.004,165.9695,411
Oct 21, 20244,255.004,390.004,240.004,265.004,161.08115,112
Oct 18, 20244,360.004,430.004,230.004,260.004,156.20285,364
Oct 17, 20244,490.004,550.004,355.004,355.004,248.88449,718
Oct 16, 20244,285.005,320.004,215.004,535.004,424.506,843,260
Oct 15, 20244,230.004,285.004,230.004,285.004,180.5942,321
Oct 14, 20244,310.004,335.004,240.004,240.004,136.6943,315
Oct 11, 20244,210.004,390.004,170.004,350.004,244.01206,049
Oct 10, 20244,170.004,540.004,125.004,255.004,151.321,948,293
Oct 8, 20244,110.004,130.004,035.004,045.003,946.4428,342
Oct 7, 20244,085.004,120.004,080.004,110.004,009.8515,356
Oct 4, 20244,180.004,180.004,055.004,080.003,980.5833,052
Oct 2, 20244,110.004,150.004,050.004,075.003,975.7118,902
Sep 30, 20244,260.004,265.004,105.004,150.004,048.8864,963
Sep 27, 20244,240.004,265.004,190.004,255.004,151.3233,635
Sep 26, 20244,190.004,220.004,140.004,220.004,117.1748,815
Sep 25, 20244,150.004,210.004,150.004,185.004,083.0356,206
Sep 24, 20244,110.004,150.004,080.004,140.004,039.1217,912
Sep 23, 20244,155.004,165.004,095.004,110.004,009.8521,981
Sep 20, 20244,100.004,155.004,100.004,155.004,053.7624,553
Sep 19, 20244,130.004,160.004,075.004,100.004,000.1019,877
Sep 13, 20244,085.004,170.004,085.004,130.004,029.3723,055
Sep 12, 20244,040.004,135.004,000.004,135.004,034.2432,533
Sep 11, 20243,995.004,110.003,995.004,035.003,936.6830,897
Sep 10, 20244,020.004,110.003,980.004,035.003,936.6834,953
Sep 9, 20243,820.004,020.003,795.004,020.003,922.0553,598
Sep 6, 20244,000.004,070.003,905.003,920.003,824.4848,662
Sep 5, 20244,120.004,150.003,980.004,050.003,951.3244,685
Sep 4, 20244,235.004,250.004,050.004,095.003,995.2278,697
Sep 3, 20244,260.004,325.004,235.004,270.004,165.9634,374
Sep 2, 20244,300.004,300.004,235.004,235.004,131.8131,001
Aug 30, 20244,260.004,280.004,230.004,280.004,175.7127,577
Aug 29, 20244,290.004,330.004,215.004,235.004,131.8158,392
Aug 28, 20244,350.004,385.004,305.004,325.004,219.6157,163
Aug 27, 20244,330.004,425.004,310.004,370.004,263.5244,597
Aug 26, 20244,505.004,505.004,250.004,365.004,258.64136,287
Aug 23, 20244,470.004,995.004,445.004,505.004,395.23948,544
Aug 22, 20244,515.004,575.004,470.004,470.004,361.0851,903
Aug 21, 20244,490.004,695.004,440.004,560.004,448.89175,421
Aug 20, 20244,445.004,515.004,425.004,515.004,404.9952,177
Aug 19, 20244,515.004,540.004,375.004,445.004,336.6964,989
Aug 16, 20244,545.004,690.004,440.004,535.004,424.5059,577
Aug 14, 20244,425.004,480.004,320.004,470.004,361.0826,533
Aug 13, 20244,500.004,520.004,400.004,400.004,292.7964,770
Aug 12, 20244,460.004,555.004,460.004,500.004,390.3543,827
Aug 9, 20244,345.004,500.004,340.004,490.004,380.5962,229
Aug 8, 20244,310.004,410.004,310.004,325.004,219.6150,291
Aug 7, 20244,260.004,450.004,260.004,400.004,292.7947,123
Aug 6, 20244,100.004,330.004,100.004,330.004,224.49171,074
Aug 5, 20244,705.004,750.003,360.004,100.004,000.10253,008
Aug 2, 20244,920.004,920.004,710.004,800.004,683.04124,522
Aug 1, 20244,860.004,920.004,835.004,920.004,800.1230,756
Jul 31, 20244,895.004,895.004,810.004,870.004,751.3366,373
Jul 30, 20244,980.004,980.004,880.004,895.004,775.73121,346
Jul 29, 20244,965.005,080.004,945.004,985.004,863.53106,271
Jul 26, 20244,960.005,030.004,950.004,975.004,853.7878,525
Jul 25, 20245,010.005,200.004,925.004,980.004,858.65229,694
Jul 24, 20245,150.005,200.005,020.005,060.004,936.71223,160
Jul 23, 20245,230.005,300.005,190.005,210.005,083.05149,235
Jul 22, 20245,190.005,420.005,180.005,350.005,219.64468,773
Jul 19, 20245,180.005,250.005,100.005,210.005,083.05212,168
Jul 18, 20245,340.005,520.005,200.005,270.005,141.591,210,868
Jul 17, 20245,380.005,700.005,170.005,190.005,063.541,785,700
Jul 16, 20244,990.005,070.004,990.005,060.004,936.7161,410
Jul 15, 20245,100.005,150.005,010.005,040.004,917.1972,498
Jul 12, 20245,010.005,010.004,955.004,960.004,839.1446,075
Jul 11, 20245,000.005,030.004,990.005,000.004,878.1729,799
Jul 10, 20245,020.005,020.004,980.005,000.004,878.1728,379
Jul 9, 20244,965.005,030.004,965.005,030.004,907.4420,140
Jul 8, 20244,970.005,030.004,925.005,000.004,878.1735,501
Jul 5, 20244,995.005,000.004,935.004,995.004,873.2953,669
Jul 4, 20244,970.005,050.004,970.004,985.004,863.5339,778
Jul 3, 20245,060.005,100.004,965.004,970.004,848.90109,779
Jul 2, 20245,140.005,200.005,090.005,100.004,975.7365,133
Jul 1, 20245,230.005,230.005,090.005,160.005,034.27144,290
Jun 28, 20245,120.005,150.004,990.005,040.004,917.19138,417
Jun 27, 20245,180.005,190.005,110.005,150.005,024.5145,649
Jun 26, 20245,140.005,170.005,130.005,140.005,014.7638,065
Jun 25, 20245,200.005,310.005,140.005,140.005,014.76154,065
Jun 24, 20245,250.005,290.005,150.005,200.005,073.2996,255
Jun 21, 20245,240.005,320.005,240.005,270.005,141.59102,068
Jun 20, 20245,200.005,320.005,200.005,280.005,151.34117,510
Jun 19, 20245,310.005,350.005,200.005,230.005,102.56152,056
Jun 18, 20245,230.005,460.005,220.005,350.005,219.64301,861
Jun 17, 20245,270.005,300.005,230.005,250.005,122.0850,136
Jun 14, 20245,330.005,330.005,250.005,270.005,141.5974,018
Jun 13, 20245,390.005,400.005,300.005,320.005,190.3772,974
Jun 12, 20245,350.005,390.005,300.005,390.005,258.6694,013
Jun 11, 20245,330.005,360.005,300.005,350.005,219.6455,308
Jun 10, 20245,280.005,390.005,250.005,370.005,239.15101,318
Jun 7, 20245,340.005,380.005,280.005,310.005,180.61159,275
Jun 5, 20245,260.005,570.005,200.005,440.005,307.45678,279
Jun 4, 20245,290.005,320.005,230.005,240.005,112.3252,548
Jun 3, 20245,240.005,320.005,200.005,290.005,161.1042,578
May 31, 20245,220.005,280.005,220.005,240.005,112.3245,082
May 30, 20245,190.005,250.005,180.005,220.005,092.8169,624
May 29, 20245,320.005,340.005,230.005,230.005,102.56134,997
May 28, 20245,340.005,370.005,320.005,340.005,209.8868,644
May 27, 20245,530.005,540.005,300.005,320.005,190.37259,095
May 24, 20245,610.005,620.005,530.005,530.005,395.25122,580
May 23, 20245,570.005,670.005,560.005,640.005,502.57213,704
May 22, 20245,610.005,640.005,520.005,590.005,453.79155,390
May 21, 20245,720.005,770.005,590.005,610.005,473.30362,620
May 20, 20245,700.005,740.005,620.005,640.005,502.57423,085
May 17, 20245,830.006,010.005,650.005,770.005,629.41895,478
May 16, 20245,780.005,900.005,700.005,830.005,687.94745,566
May 14, 20245,700.005,930.005,600.005,920.005,775.751,133,656
May 13, 20245,730.005,750.005,550.005,600.005,463.55554,174
May 10, 20245,490.005,620.005,430.005,600.005,463.55262,157
May 9, 20245,510.005,560.005,480.005,480.005,346.47111,963
May 8, 20245,460.005,510.005,430.005,510.005,375.7472,218
May 7, 20245,500.005,550.005,400.005,460.005,326.96159,378
May 3, 20245,450.005,530.005,450.005,520.005,385.5088,915
May 2, 20245,430.005,500.005,410.005,450.005,317.2070,264
Apr 30, 20245,450.005,530.005,440.005,460.005,326.96113,658
Apr 29, 20245,330.005,500.005,320.005,500.005,365.98166,826
Apr 26, 20245,440.005,480.005,320.005,330.005,200.13144,939
Apr 25, 20245,520.005,570.005,440.005,450.005,317.20121,828