Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2,320.00 | 2,425.00 | 2,275.00 | 2,410.00 | 2,410.00 | 245,298 |
| 2024-10-31 | 2,375.00 | 2,410.00 | 2,310.00 | 2,370.00 | 2,370.00 | 150,694 |
| 2024-10-30 | 2,470.00 | 2,510.00 | 2,390.00 | 2,395.00 | 2,395.00 | 311,046 |
| 2024-10-29 | 2,455.00 | 2,495.00 | 2,435.00 | 2,475.00 | 2,475.00 | 219,432 |
| 2024-10-28 | 2,435.00 | 2,485.00 | 2,380.00 | 2,470.00 | 2,470.00 | 557,867 |
| 2024-10-25 | 2,420.00 | 2,440.00 | 2,350.00 | 2,375.00 | 2,375.00 | 236,867 |
| 2024-10-24 | 2,415.00 | 2,465.00 | 2,380.00 | 2,420.00 | 2,420.00 | 192,051 |
| 2024-10-23 | 2,465.00 | 2,465.00 | 2,395.00 | 2,440.00 | 2,440.00 | 240,506 |
| 2024-10-22 | 2,360.00 | 2,435.00 | 2,300.00 | 2,425.00 | 2,425.00 | 366,631 |
| 2024-10-21 | 2,350.00 | 2,395.00 | 2,300.00 | 2,385.00 | 2,385.00 | 265,503 |
| 2024-10-18 | 2,330.00 | 2,395.00 | 2,315.00 | 2,350.00 | 2,350.00 | 177,240 |
| 2024-10-17 | 2,325.00 | 2,365.00 | 2,320.00 | 2,330.00 | 2,330.00 | 163,639 |
| 2024-10-16 | 2,345.00 | 2,600.00 | 2,300.00 | 2,360.00 | 2,360.00 | 3,672,058 |
| 2024-10-15 | 2,280.00 | 2,365.00 | 2,265.00 | 2,345.00 | 2,345.00 | 225,452 |
| 2024-10-14 | 2,310.00 | 2,350.00 | 2,265.00 | 2,350.00 | 2,350.00 | 141,840 |
| 2024-10-11 | 2,365.00 | 2,380.00 | 2,260.00 | 2,350.00 | 2,350.00 | 546,741 |
| 2024-10-10 | 2,195.00 | 2,445.00 | 2,195.00 | 2,330.00 | 2,330.00 | 2,686,213 |
| 2024-10-08 | 2,130.00 | 2,155.00 | 2,110.00 | 2,150.00 | 2,150.00 | 72,451 |
| 2024-10-07 | 2,160.00 | 2,165.00 | 2,105.00 | 2,145.00 | 2,145.00 | 60,357 |
| 2024-10-04 | 2,110.00 | 2,200.00 | 2,075.00 | 2,160.00 | 2,160.00 | 219,236 |
| 2024-10-02 | 2,170.00 | 2,170.00 | 2,020.00 | 2,065.00 | 2,065.00 | 110,976 |
| 2024-09-30 | 2,210.00 | 2,215.00 | 2,110.00 | 2,130.00 | 2,130.00 | 112,873 |
| 2024-09-27 | 2,195.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 212,303 |
| 2024-09-26 | 2,175.00 | 2,195.00 | 2,155.00 | 2,195.00 | 2,195.00 | 99,335 |
| 2024-09-25 | 2,140.00 | 2,180.00 | 2,120.00 | 2,175.00 | 2,175.00 | 121,213 |
| 2024-09-24 | 2,155.00 | 2,155.00 | 2,090.00 | 2,115.00 | 2,115.00 | 82,375 |
| 2024-09-23 | 2,085.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,090.00 | 98,938 |
| 2024-09-20 | 2,135.00 | 2,135.00 | 1,998.00 | 2,085.00 | 2,085.00 | 92,137 |
| 2024-09-19 | 2,120.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,110.00 | 89,681 |
| 2024-09-13 | 2,100.00 | 2,130.00 | 2,075.00 | 2,120.00 | 2,120.00 | 80,066 |
| 2024-09-12 | 2,080.00 | 2,150.00 | 2,050.00 | 2,105.00 | 2,105.00 | 111,776 |
| 2024-09-11 | 2,010.00 | 2,145.00 | 2,010.00 | 2,050.00 | 2,050.00 | 293,259 |
| 2024-09-10 | 2,030.00 | 2,070.00 | 2,010.00 | 2,020.00 | 2,020.00 | 107,146 |
| 2024-09-09 | 1,984.00 | 2,045.00 | 1,940.00 | 2,035.00 | 2,035.00 | 89,303 |
| 2024-09-06 | 2,055.00 | 2,080.00 | 1,999.00 | 2,010.00 | 2,010.00 | 148,542 |
| 2024-09-05 | 2,100.00 | 2,135.00 | 2,055.00 | 2,065.00 | 2,065.00 | 104,656 |
| 2024-09-04 | 2,160.00 | 2,165.00 | 2,085.00 | 2,090.00 | 2,090.00 | 161,205 |
| 2024-09-03 | 2,120.00 | 2,205.00 | 2,115.00 | 2,185.00 | 2,185.00 | 140,873 |
| 2024-09-02 | 2,165.00 | 2,175.00 | 2,095.00 | 2,115.00 | 2,115.00 | 137,917 |
| 2024-08-30 | 2,160.00 | 2,190.00 | 2,150.00 | 2,185.00 | 2,185.00 | 89,854 |
| 2024-08-29 | 2,205.00 | 2,205.00 | 2,150.00 | 2,150.00 | 2,150.00 | 152,380 |
| 2024-08-28 | 2,200.00 | 2,245.00 | 2,195.00 | 2,205.00 | 2,205.00 | 56,945 |
| 2024-08-27 | 2,185.00 | 2,230.00 | 2,165.00 | 2,210.00 | 2,210.00 | 115,198 |
| 2024-08-26 | 2,240.00 | 2,280.00 | 2,205.00 | 2,210.00 | 2,210.00 | 124,721 |
| 2024-08-23 | 2,225.00 | 2,395.00 | 2,180.00 | 2,240.00 | 2,240.00 | 276,045 |
| 2024-08-22 | 2,310.00 | 2,310.00 | 2,220.00 | 2,225.00 | 2,225.00 | 158,719 |
| 2024-08-21 | 2,325.00 | 2,325.00 | 2,255.00 | 2,285.00 | 2,285.00 | 152,319 |
| 2024-08-20 | 2,275.00 | 2,365.00 | 2,275.00 | 2,305.00 | 2,305.00 | 112,824 |
| 2024-08-19 | 2,315.00 | 2,335.00 | 2,270.00 | 2,275.00 | 2,275.00 | 102,337 |
| 2024-08-16 | 2,400.00 | 2,400.00 | 2,305.00 | 2,315.00 | 2,315.00 | 98,931 |
| 2024-08-14 | 2,325.00 | 2,325.00 | 2,285.00 | 2,315.00 | 2,315.00 | 79,388 |
| 2024-08-13 | 2,330.00 | 2,360.00 | 2,265.00 | 2,280.00 | 2,280.00 | 87,704 |
| 2024-08-12 | 2,280.00 | 2,340.00 | 2,270.00 | 2,330.00 | 2,330.00 | 88,283 |
| 2024-08-09 | 2,225.00 | 2,315.00 | 2,220.00 | 2,280.00 | 2,280.00 | 110,208 |
| 2024-08-08 | 2,250.00 | 2,285.00 | 2,185.00 | 2,215.00 | 2,215.00 | 163,202 |
| 2024-08-07 | 2,200.00 | 2,340.00 | 2,100.00 | 2,270.00 | 2,270.00 | 210,395 |
| 2024-08-06 | 2,050.00 | 2,260.00 | 2,050.00 | 2,215.00 | 2,215.00 | 355,334 |
| 2024-08-05 | 2,410.00 | 2,470.00 | 2,040.00 | 2,095.00 | 2,095.00 | 630,204 |
| 2024-08-02 | 2,515.00 | 2,530.00 | 2,470.00 | 2,480.00 | 2,480.00 | 254,964 |
| 2024-08-01 | 2,545.00 | 2,580.00 | 2,540.00 | 2,550.00 | 2,550.00 | 159,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.