Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 969.00
+20.00 (2.11%)
May 21, 2026, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 969.00 | 988.00 | 940.00 | 969.00 | 969.00 | 2.11% | 3,165,202 |
| May 20, 2026 | 979.00 | 979.00 | 908.00 | 949.00 | 949.00 | -3.06% | 2,695,573 |
| May 19, 2026 | 1,000.00 | 1,025.00 | 963.00 | 979.00 | 979.00 | -1.81% | 3,452,010 |
| May 18, 2026 | 1,001.00 | 1,018.00 | 985.00 | 997.00 | 997.00 | -2.73% | 3,326,220 |
| May 15, 2026 | 1,100.00 | 1,111.00 | 1,020.00 | 1,025.00 | 1,025.00 | -6.73% | 2,730,046 |
| May 14, 2026 | 1,070.00 | 1,155.00 | 1,068.00 | 1,099.00 | 1,099.00 | 2.61% | 1,879,680 |
| May 13, 2026 | 1,135.00 | 1,147.00 | 1,064.00 | 1,071.00 | 1,071.00 | -4.03% | 2,828,851 |
| May 12, 2026 | 1,150.00 | 1,163.00 | 1,100.00 | 1,116.00 | 1,116.00 | -2.96% | 2,680,526 |
| May 11, 2026 | 1,203.00 | 1,204.00 | 1,145.00 | 1,150.00 | 1,150.00 | -4.41% | 2,597,874 |
| May 8, 2026 | 1,180.00 | 1,209.00 | 1,137.00 | 1,203.00 | 1,203.00 | 1.95% | 4,038,451 |
| May 7, 2026 | 1,254.00 | 1,254.00 | 1,175.00 | 1,180.00 | 1,180.00 | -5.90% | 4,832,075 |
| May 6, 2026 | 1,300.00 | 1,317.00 | 1,234.00 | 1,254.00 | 1,254.00 | -4.20% | 4,671,197 |
| May 4, 2026 | 1,340.00 | 1,344.00 | 1,289.00 | 1,309.00 | 1,309.00 | -2.97% | 3,270,584 |
| Apr 30, 2026 | 1,367.00 | 1,403.00 | 1,320.00 | 1,349.00 | 1,349.00 | -1.10% | 2,602,260 |
| Apr 29, 2026 | 1,347.00 | 1,417.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.34% | 3,030,672 |
| Apr 28, 2026 | 1,331.00 | 1,365.00 | 1,308.00 | 1,346.00 | 1,346.00 | 0.52% | 1,967,559 |
| Apr 27, 2026 | 1,386.00 | 1,386.00 | 1,317.00 | 1,339.00 | 1,339.00 | -3.39% | 3,407,506 |
| Apr 24, 2026 | 1,360.00 | 1,443.00 | 1,354.00 | 1,386.00 | 1,386.00 | 1.91% | 5,113,611 |
| Apr 23, 2026 | 1,375.00 | 1,379.00 | 1,309.00 | 1,360.00 | 1,360.00 | -0.51% | 2,365,262 |
| Apr 22, 2026 | 1,324.00 | 1,410.00 | 1,319.00 | 1,367.00 | 1,367.00 | 3.25% | 5,112,499 |
| Apr 21, 2026 | 1,305.00 | 1,348.00 | 1,283.00 | 1,324.00 | 1,324.00 | 1.69% | 2,475,335 |
| Apr 20, 2026 | 1,292.00 | 1,326.00 | 1,277.00 | 1,302.00 | 1,302.00 | 0.77% | 2,025,392 |
| Apr 17, 2026 | 1,302.00 | 1,312.00 | 1,258.00 | 1,292.00 | 1,292.00 | -0.69% | 3,056,177 |
| Apr 16, 2026 | 1,350.00 | 1,350.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.99% | 3,771,426 |
| Apr 15, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,314.00 | 1,314.00 | -4.71% | 7,438,832 |
| Apr 14, 2026 | 1,419.00 | 1,430.00 | 1,360.00 | 1,379.00 | 1,379.00 | -3.97% | 5,371,115 |
| Apr 13, 2026 | 1,484.00 | 1,506.00 | 1,420.00 | 1,436.00 | 1,436.00 | -3.10% | 3,378,678 |
| Apr 10, 2026 | 1,497.00 | 1,513.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.87% | 2,004,594 |
| Apr 9, 2026 | 1,525.00 | 1,580.00 | 1,461.00 | 1,495.00 | 1,495.00 | -1.64% | 2,803,599 |
| Apr 8, 2026 | 1,497.00 | 1,535.00 | 1,472.00 | 1,520.00 | 1,520.00 | 1.54% | 4,090,325 |
| Apr 7, 2026 | 1,580.00 | 1,580.00 | 1,489.00 | 1,497.00 | 1,497.00 | -5.49% | 3,960,752 |
| Apr 6, 2026 | 1,730.00 | 1,730.00 | 1,550.00 | 1,584.00 | 1,584.00 | -5.83% | 9,888,371 |
| Apr 3, 2026 | 1,511.00 | 1,746.00 | 1,511.00 | 1,682.00 | 1,682.00 | 12.89% | 29,484,070 |
| Apr 2, 2026 | 1,503.00 | 1,574.00 | 1,467.00 | 1,490.00 | 1,490.00 | -0.13% | 4,863,461 |
| Apr 1, 2026 | 1,470.00 | 1,584.00 | 1,470.00 | 1,492.00 | 1,492.00 | 2.33% | 6,109,296 |
| Mar 31, 2026 | 1,518.00 | 1,665.00 | 1,440.00 | 1,458.00 | 1,458.00 | -3.70% | 9,239,615 |
| Mar 30, 2026 | 1,389.00 | 1,553.00 | 1,353.00 | 1,514.00 | 1,514.00 | 8.14% | 10,304,090 |
| Mar 27, 2026 | 1,425.00 | 1,474.00 | 1,377.00 | 1,400.00 | 1,400.00 | -3.71% | 4,067,963 |
| Mar 26, 2026 | 1,500.00 | 1,530.00 | 1,426.00 | 1,454.00 | 1,454.00 | -3.07% | 5,411,643 |
| Mar 25, 2026 | 1,590.00 | 1,590.00 | 1,459.00 | 1,500.00 | 1,500.00 | -5.66% | 8,428,559 |
| Mar 24, 2026 | 1,712.00 | 1,788.00 | 1,495.00 | 1,590.00 | 1,590.00 | -3.64% | 12,688,960 |
| Mar 23, 2026 | 1,774.00 | 1,789.00 | 1,502.00 | 1,650.00 | 1,650.00 | -1.90% | 29,866,120 |
| Mar 20, 2026 | 1,462.00 | 1,794.00 | 1,434.00 | 1,682.00 | 1,682.00 | 20.75% | 38,798,540 |
| Mar 19, 2026 | 1,425.00 | 1,425.00 | 1,335.00 | 1,393.00 | 1,393.00 | -2.38% | 11,909,910 |
| Mar 18, 2026 | 1,255.00 | 1,480.00 | 1,250.00 | 1,427.00 | 1,427.00 | 14.99% | 24,669,170 |
| Mar 17, 2026 | 1,197.00 | 1,300.00 | 1,181.00 | 1,241.00 | 1,241.00 | 5.08% | 5,463,772 |
| Mar 16, 2026 | 1,211.00 | 1,213.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.08% | 1,839,964 |
| Mar 13, 2026 | 1,165.00 | 1,199.00 | 1,119.00 | 1,180.00 | 1,180.00 | 1.20% | 3,390,071 |
| Mar 12, 2026 | 1,100.00 | 1,168.00 | 1,085.00 | 1,166.00 | 1,166.00 | 5.52% | 3,067,343 |
| Mar 11, 2026 | 1,132.00 | 1,143.00 | 1,091.00 | 1,105.00 | 1,105.00 | -2.39% | 2,531,380 |