Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,133.00
+19.00 (1.71%)
Sep 19, 2025, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,114.00 | 1,133.00 | 1,107.00 | 1,133.00 | 1,133.00 | 1.71% | 980,970 |
| Sep 18, 2025 | 1,179.00 | 1,179.00 | 1,108.00 | 1,114.00 | 1,114.00 | -4.46% | 2,028,291 |
| Sep 17, 2025 | 1,136.00 | 1,172.00 | 1,109.00 | 1,166.00 | 1,166.00 | 1.30% | 1,929,594 |
| Sep 16, 2025 | 1,221.00 | 1,225.00 | 1,131.00 | 1,151.00 | 1,151.00 | -5.73% | 3,038,586 |
| Sep 15, 2025 | 1,213.00 | 1,321.00 | 1,205.00 | 1,221.00 | 1,221.00 | 1.58% | 6,732,547 |
| Sep 12, 2025 | 1,195.00 | 1,242.00 | 1,155.00 | 1,202.00 | 1,202.00 | 2.30% | 8,033,474 |
| Sep 11, 2025 | 1,016.00 | 1,200.00 | 1,013.00 | 1,175.00 | 1,175.00 | 16.80% | 16,640,985 |
| Sep 10, 2025 | 971.00 | 1,011.00 | 964.00 | 1,006.00 | 1,006.00 | 4.47% | 2,608,211 |
| Sep 9, 2025 | 994.00 | 995.00 | 955.00 | 963.00 | 963.00 | -3.60% | 2,249,612 |
| Sep 8, 2025 | 973.00 | 1,010.00 | 973.00 | 999.00 | 999.00 | 2.67% | 2,778,300 |
| Sep 5, 2025 | 1,131.00 | 1,131.00 | 931.00 | 973.00 | 973.00 | -12.34% | 9,389,159 |
| Sep 4, 2025 | 1,168.00 | 1,217.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.01% | 3,913,988 |
| Sep 3, 2025 | 1,240.00 | 1,255.00 | 1,135.00 | 1,181.00 | 1,181.00 | -4.76% | 4,749,603 |
| Sep 2, 2025 | 1,079.00 | 1,314.00 | 1,079.00 | 1,240.00 | 1,240.00 | 18.43% | 28,572,043 |
| Sep 1, 2025 | 1,074.00 | 1,084.00 | 1,033.00 | 1,047.00 | 1,047.00 | -1.69% | 1,117,467 |
| Aug 29, 2025 | 1,023.00 | 1,078.00 | 1,015.00 | 1,065.00 | 1,065.00 | 4.72% | 2,102,662 |
| Aug 28, 2025 | 1,004.00 | 1,040.00 | 992.00 | 1,017.00 | 1,017.00 | 1.29% | 1,295,744 |
| Aug 27, 2025 | 988.00 | 1,022.00 | 985.00 | 1,004.00 | 1,004.00 | 1.62% | 809,073 |
| Aug 26, 2025 | 1,000.00 | 1,008.00 | 969.00 | 988.00 | 988.00 | -1.20% | 1,567,110 |
| Aug 25, 2025 | 1,046.00 | 1,069.00 | 991.00 | 1,000.00 | 1,000.00 | -4.40% | 2,762,550 |
| Aug 22, 2025 | 1,085.00 | 1,117.00 | 1,035.00 | 1,046.00 | 1,046.00 | -5.42% | 1,589,206 |
| Aug 21, 2025 | 1,105.00 | 1,129.00 | 1,095.00 | 1,106.00 | 1,106.00 | 0.09% | 513,761 |
| Aug 20, 2025 | 1,129.00 | 1,131.00 | 1,093.00 | 1,105.00 | 1,105.00 | -2.13% | 968,142 |
| Aug 19, 2025 | 1,211.00 | 1,247.00 | 1,120.00 | 1,129.00 | 1,129.00 | -6.85% | 1,322,882 |
| Aug 18, 2025 | 1,217.00 | 1,268.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.08% | 786,319 |
| Aug 14, 2025 | 1,217.00 | 1,230.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.41% | 641,542 |
| Aug 13, 2025 | 1,244.00 | 1,245.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.17% | 628,097 |
| Aug 12, 2025 | 1,190.00 | 1,284.00 | 1,190.00 | 1,243.00 | 1,243.00 | 4.45% | 1,777,108 |
| Aug 11, 2025 | 1,205.00 | 1,217.00 | 1,156.00 | 1,190.00 | 1,190.00 | -0.50% | 748,719 |
| Aug 8, 2025 | 1,150.00 | 1,211.00 | 1,130.00 | 1,196.00 | 1,196.00 | 2.66% | 978,055 |
| Aug 7, 2025 | 1,152.00 | 1,178.00 | 1,121.00 | 1,165.00 | 1,165.00 | 1.13% | 1,337,049 |
| Aug 6, 2025 | 1,129.00 | 1,191.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1.77% | 2,262,980 |
| Aug 5, 2025 | 1,241.00 | 1,242.00 | 1,125.00 | 1,132.00 | 1,132.00 | -8.78% | 3,499,672 |
| Aug 4, 2025 | 1,298.00 | 1,299.00 | 1,169.00 | 1,241.00 | 1,241.00 | -32.86% | 1,684,095 |
| Aug 1, 2025 | 1,803.53 | 1,856.53 | 1,766.83 | 1,848.38 | 1,848.38 | 2.49% | 2,069,718 |
| Jul 31, 2025 | 1,855.17 | 1,855.17 | 1,777.70 | 1,803.53 | 1,803.53 | -2.78% | 1,530,071 |
| Jul 30, 2025 | 1,804.88 | 1,898.66 | 1,780.42 | 1,855.17 | 1,855.17 | 2.79% | 1,860,074 |
| Jul 29, 2025 | 1,834.79 | 1,834.79 | 1,769.55 | 1,804.88 | 1,804.88 | -2.14% | 1,160,352 |
| Jul 28, 2025 | 1,791.29 | 1,887.79 | 1,781.78 | 1,844.30 | 1,844.30 | 2.96% | 1,418,183 |
| Jul 25, 2025 | 1,798.09 | 1,814.40 | 1,766.83 | 1,791.29 | 1,791.29 | -0.60% | 949,331 |
| Jul 24, 2025 | 1,848.38 | 1,864.69 | 1,783.14 | 1,802.17 | 1,802.17 | -2.50% | 1,625,461 |
| Jul 23, 2025 | 1,882.35 | 1,893.23 | 1,815.76 | 1,848.38 | 1,848.38 | -2.51% | 1,774,055 |
| Jul 22, 2025 | 1,967.98 | 1,970.70 | 1,880.99 | 1,895.94 | 1,895.94 | -3.99% | 1,607,793 |
| Jul 21, 2025 | 1,943.51 | 2,023.70 | 1,929.92 | 1,974.77 | 1,974.77 | 1.96% | 1,468,761 |
| Jul 18, 2025 | 1,954.39 | 2,010.11 | 1,936.72 | 1,936.72 | 1,936.72 | -0.97% | 1,704,308 |
| Jul 17, 2025 | 2,034.57 | 2,037.29 | 1,917.69 | 1,955.74 | 1,955.74 | -3.81% | 2,621,383 |
| Jul 16, 2025 | 2,044.09 | 2,045.45 | 2,008.75 | 2,033.21 | 2,033.21 | -0.40% | 1,072,044 |
| Jul 15, 2025 | 2,065.83 | 2,076.70 | 2,037.29 | 2,041.37 | 2,041.37 | -0.86% | 1,180,905 |
| Jul 14, 2025 | 2,088.94 | 2,103.89 | 2,041.37 | 2,059.04 | 2,059.04 | -1.30% | 1,292,008 |
| Jul 11, 2025 | 2,121.56 | 2,188.15 | 2,086.22 | 2,086.22 | 2,086.22 | -0.78% | 2,191,677 |