Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,270.00
-15.00 (-1.17%)
At close: Feb 27, 2026
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,251.00 | 1,283.00 | 1,235.00 | 1,270.00 | 1,270.00 | -1.17% | 2,310,744 |
| Feb 26, 2026 | 1,302.00 | 1,358.00 | 1,267.00 | 1,285.00 | 1,285.00 | -1.31% | 4,296,512 |
| Feb 25, 2026 | 1,260.00 | 1,348.00 | 1,251.00 | 1,302.00 | 1,302.00 | 3.42% | 5,406,003 |
| Feb 24, 2026 | 1,171.00 | 1,299.00 | 1,155.00 | 1,259.00 | 1,259.00 | 6.42% | 5,711,993 |
| Feb 23, 2026 | 1,112.00 | 1,200.00 | 1,110.00 | 1,183.00 | 1,183.00 | 6.77% | 4,664,057 |
| Feb 20, 2026 | 1,130.00 | 1,138.00 | 1,074.00 | 1,108.00 | 1,108.00 | -2.89% | 2,735,442 |
| Feb 19, 2026 | 1,056.00 | 1,190.00 | 1,056.00 | 1,141.00 | 1,141.00 | 8.15% | 5,774,146 |
| Feb 13, 2026 | 1,075.00 | 1,115.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 1,552,841 |
| Feb 12, 2026 | 1,038.00 | 1,118.00 | 1,038.00 | 1,090.00 | 1,090.00 | 5.01% | 3,714,738 |
| Feb 11, 2026 | 1,004.00 | 1,060.00 | 992.00 | 1,038.00 | 1,038.00 | 3.39% | 2,700,326 |
| Feb 10, 2026 | 1,013.00 | 1,013.00 | 993.00 | 1,004.00 | 1,004.00 | -0.89% | 1,525,006 |
| Feb 9, 2026 | 1,026.00 | 1,045.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 2,170,561 |
| Feb 6, 2026 | 1,049.00 | 1,049.00 | 1,008.00 | 1,018.00 | 1,018.00 | -4.14% | 2,314,198 |
| Feb 5, 2026 | 1,160.00 | 1,160.00 | 1,051.00 | 1,062.00 | 1,062.00 | -7.89% | 3,873,432 |
| Feb 4, 2026 | 983.00 | 1,189.00 | 982.00 | 1,153.00 | 1,153.00 | 17.17% | 17,189,616 |
| Feb 3, 2026 | 955.00 | 985.00 | 914.00 | 984.00 | 984.00 | 5.13% | 1,513,455 |
| Feb 2, 2026 | 999.00 | 1,000.00 | 930.00 | 936.00 | 936.00 | -6.31% | 3,748,921 |
| Jan 30, 2026 | 995.00 | 1,029.00 | 982.00 | 999.00 | 999.00 | 0.50% | 2,173,764 |
| Jan 29, 2026 | 998.00 | 1,004.00 | 968.00 | 994.00 | 994.00 | - | 2,299,705 |
| Jan 28, 2026 | 1,034.00 | 1,043.00 | 992.00 | 994.00 | 994.00 | -3.87% | 4,053,261 |
| Jan 27, 2026 | 1,063.00 | 1,063.00 | 1,025.00 | 1,034.00 | 1,034.00 | -2.73% | 1,503,825 |
| Jan 26, 2026 | 1,013.00 | 1,076.00 | 1,002.00 | 1,063.00 | 1,063.00 | 5.46% | 2,694,509 |
| Jan 23, 2026 | 1,000.00 | 1,012.00 | 993.00 | 1,008.00 | 1,008.00 | 0.90% | 1,599,302 |
| Jan 22, 2026 | 1,008.00 | 1,016.00 | 975.00 | 999.00 | 999.00 | -0.89% | 2,278,674 |
| Jan 21, 2026 | 1,033.00 | 1,033.00 | 990.00 | 1,008.00 | 1,008.00 | -2.51% | 2,754,636 |
| Jan 20, 2026 | 1,036.00 | 1,048.00 | 1,006.00 | 1,034.00 | 1,034.00 | - | 1,669,979 |
| Jan 19, 2026 | 1,060.00 | 1,063.00 | 1,010.00 | 1,034.00 | 1,034.00 | -2.08% | 2,955,353 |
| Jan 16, 2026 | 1,073.00 | 1,079.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.58% | 1,335,939 |
| Jan 15, 2026 | 1,098.00 | 1,100.00 | 1,059.00 | 1,073.00 | 1,073.00 | -2.28% | 1,433,613 |
| Jan 14, 2026 | 1,085.00 | 1,109.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1.39% | 1,113,051 |
| Jan 13, 2026 | 1,112.00 | 1,120.00 | 1,061.00 | 1,083.00 | 1,083.00 | -2.61% | 3,171,224 |
| Jan 12, 2026 | 1,115.00 | 1,134.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.27% | 1,186,990 |
| Jan 9, 2026 | 1,125.00 | 1,185.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.27% | 1,153,480 |
| Jan 8, 2026 | 1,161.00 | 1,161.00 | 1,109.00 | 1,112.00 | 1,112.00 | -4.22% | 1,962,911 |
| Jan 7, 2026 | 1,190.00 | 1,194.00 | 1,159.00 | 1,161.00 | 1,161.00 | -1.86% | 1,557,756 |
| Jan 6, 2026 | 1,251.00 | 1,253.00 | 1,177.00 | 1,183.00 | 1,183.00 | -4.60% | 2,931,629 |
| Jan 5, 2026 | 1,265.00 | 1,302.00 | 1,234.00 | 1,240.00 | 1,240.00 | -1.43% | 1,893,938 |
| Jan 2, 2026 | 1,230.00 | 1,294.00 | 1,225.00 | 1,258.00 | 1,258.00 | 4.75% | 2,183,611 |
| Dec 30, 2025 | 1,238.00 | 1,238.00 | 1,194.00 | 1,201.00 | 1,201.00 | -2.99% | 1,268,303 |
| Dec 29, 2025 | 1,210.00 | 1,241.00 | 1,200.00 | 1,238.00 | 1,238.00 | 2.31% | 852,647 |
| Dec 26, 2025 | 1,234.00 | 1,244.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.79% | 832,112 |
| Dec 24, 2025 | 1,251.00 | 1,261.00 | 1,231.00 | 1,232.00 | 1,232.00 | -1.44% | 794,223 |
| Dec 23, 2025 | 1,292.00 | 1,292.00 | 1,230.00 | 1,250.00 | 1,250.00 | -3.85% | 1,737,191 |
| Dec 22, 2025 | 1,265.00 | 1,329.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3.42% | 1,864,853 |
| Dec 19, 2025 | 1,239.00 | 1,292.00 | 1,220.00 | 1,257.00 | 1,257.00 | 1.45% | 1,916,831 |
| Dec 18, 2025 | 1,219.00 | 1,250.00 | 1,210.00 | 1,239.00 | 1,239.00 | 0.57% | 1,082,472 |
| Dec 17, 2025 | 1,257.00 | 1,270.00 | 1,228.00 | 1,232.00 | 1,232.00 | -1.91% | 1,170,873 |
| Dec 16, 2025 | 1,334.00 | 1,344.00 | 1,251.00 | 1,256.00 | 1,256.00 | -5.85% | 2,304,559 |
| Dec 15, 2025 | 1,281.00 | 1,376.00 | 1,256.00 | 1,334.00 | 1,334.00 | 3.81% | 4,682,583 |
| Dec 12, 2025 | 1,210.00 | 1,310.00 | 1,197.00 | 1,285.00 | 1,285.00 | 7.35% | 5,050,060 |