Union Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 751.00 | 791.00 | 724.00 | 766.00 | 766.00 | 79,596 |
| 2026-10-22 | 786.00 | 792.00 | 742.00 | 751.00 | 751.00 | 118,384 |
| 2026-10-21 | 762.00 | 820.00 | 740.00 | 786.00 | 786.00 | 151,878 |
| 2026-10-20 | 807.00 | 811.00 | 757.00 | 775.00 | 775.00 | 167,430 |
| 2026-10-19 | 800.00 | 809.00 | 767.00 | 807.00 | 807.00 | 277,758 |
| 2026-10-16 | 808.00 | 879.00 | 764.00 | 830.00 | 830.00 | 841,743 |
| 2026-10-15 | 680.00 | 942.00 | 680.00 | 815.00 | 815.00 | 2,603,231 |
| 2026-10-14 | 784.00 | 784.00 | 711.00 | 762.00 | 762.00 | 377,666 |
| 2026-10-13 | 670.00 | 757.00 | 596.00 | 757.00 | 757.00 | 918,439 |
| 2026-10-12 | 740.00 | 780.00 | 619.00 | 677.00 | 677.00 | 1,528,119 |
| 2026-10-08 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2026-10-07 | 898.00 | 898.00 | 850.00 | 851.00 | 851.00 | 276,159 |
| 2026-10-06 | 905.00 | 912.00 | 879.00 | 889.00 | 889.00 | 178,313 |
| 2026-10-02 | 919.00 | 930.00 | 903.00 | 913.00 | 913.00 | 98,066 |
| 2026-10-01 | 944.00 | 945.00 | 866.00 | 919.00 | 919.00 | 125,908 |
| 2026-09-30 | 951.00 | 951.00 | 890.00 | 921.00 | 921.00 | 245,522 |
| 2026-09-29 | 992.00 | 1,090.00 | 935.00 | 946.00 | 946.00 | 663,665 |
| 2026-09-28 | 981.00 | 981.00 | 938.00 | 945.00 | 945.00 | 111,728 |
Page 1 of 1 · 18 trading days
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.