Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,065.00
+48.00 (4.72%)
Aug 29, 2025, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,023.00 | 1,078.00 | 1,015.00 | 1,059.00 | 1,059.00 | 4.13% | 1,542,148 |
| Aug 28, 2025 | 1,004.00 | 1,040.00 | 992.00 | 1,017.00 | 1,017.00 | 1.29% | 1,294,126 |
| 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 |
| Jul 10, 2025 | 2,117.48 | 2,122.91 | 2,082.14 | 2,102.53 | 2,102.53 | -0.71% | 1,319,392 |
| Jul 9, 2025 | 2,201.74 | 2,201.74 | 2,099.81 | 2,117.48 | 2,117.48 | -3.83% | 1,772,273 |
| Jul 8, 2025 | 2,160.97 | 2,213.97 | 2,125.63 | 2,201.74 | 2,201.74 | 1.76% | 1,424,067 |
| Jul 7, 2025 | 2,211.26 | 2,211.26 | 2,141.94 | 2,163.69 | 2,163.69 | 33.48% | 1,349,151 |
| Jul 4, 2025 | 1,628.00 | 1,655.00 | 1,609.00 | 1,621.00 | 1,621.00 | -0.37% | 1,237,854 |
| Jul 3, 2025 | 1,710.00 | 1,714.00 | 1,614.00 | 1,627.00 | 1,627.00 | -3.50% | 2,877,940 |
| Jul 2, 2025 | 1,663.00 | 1,746.00 | 1,591.00 | 1,686.00 | 1,686.00 | 1.69% | 6,232,717 |
| Jul 1, 2025 | 1,648.00 | 1,695.00 | 1,606.00 | 1,658.00 | 1,658.00 | 1.59% | 3,286,627 |
| Jun 30, 2025 | 1,670.00 | 1,671.00 | 1,580.00 | 1,632.00 | 1,632.00 | -2.28% | 2,824,517 |
| Jun 27, 2025 | 1,533.00 | 1,725.00 | 1,519.00 | 1,670.00 | 1,670.00 | 9.94% | 12,082,991 |
| Jun 26, 2025 | 1,565.00 | 1,579.00 | 1,505.00 | 1,519.00 | 1,519.00 | -2.19% | 1,977,725 |
| Jun 25, 2025 | 1,580.00 | 1,585.00 | 1,529.00 | 1,553.00 | 1,553.00 | -0.13% | 1,881,670 |
| Jun 24, 2025 | 1,535.00 | 1,569.00 | 1,489.00 | 1,555.00 | 1,555.00 | 2.24% | 3,185,598 |
| Jun 23, 2025 | 1,450.00 | 1,585.00 | 1,419.00 | 1,521.00 | 1,521.00 | 7.26% | 6,726,649 |
| Jun 20, 2025 | 1,431.00 | 1,547.00 | 1,361.00 | 1,418.00 | 1,418.00 | -20.91% | 18,152,758 |