Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,214.00
+74.00 (6.49%)
Aug 28, 2026, 3:30 PM KST
Unison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,040.00 | 1,337.00 | 1,012.00 | 1,140.00 | 1,140.00 | 9.83% | 15,859,277 |
| Aug 26, 2026 | 980.00 | 1,049.00 | 970.00 | 1,038.00 | 1,038.00 | 5.92% | 4,641,988 |
| Aug 25, 2026 | 947.00 | 989.00 | 915.00 | 980.00 | 980.00 | 2.73% | 1,413,176 |
| Aug 24, 2026 | 958.00 | 998.00 | 947.00 | 954.00 | 954.00 | -0.63% | 1,025,323 |
| Aug 21, 2026 | 996.00 | 997.00 | 955.00 | 960.00 | 960.00 | -3.61% | 846,423 |
| Aug 20, 2026 | 979.00 | 999.00 | 962.00 | 996.00 | 996.00 | 2.05% | 1,843,083 |
| Aug 19, 2026 | 980.00 | 999.00 | 948.00 | 976.00 | 976.00 | -1.11% | 2,644,556 |
| Aug 18, 2026 | 960.00 | 1,000.00 | 926.00 | 987.00 | 987.00 | -1.30% | 2,658,876 |
| Aug 14, 2026 | 879.00 | 1,017.00 | 872.00 | 1,000.00 | 1,000.00 | 15.47% | 10,249,030 |
| Aug 13, 2026 | 863.00 | 890.00 | 863.00 | 866.00 | 866.00 | 0.35% | 1,213,746 |
| Aug 12, 2026 | 901.00 | 907.00 | 863.00 | 863.00 | 863.00 | -4.22% | 1,782,854 |
| Aug 11, 2026 | 953.00 | 995.00 | 866.00 | 901.00 | 901.00 | -9.90% | 3,082,252 |
| Aug 10, 2026 | 918.00 | 1,005.00 | 916.00 | 1,000.00 | 1,000.00 | 8.93% | 8,995,113 |
| Aug 7, 2026 | 903.00 | 968.00 | 877.00 | 918.00 | 918.00 | 1.66% | 3,022,851 |
| Aug 6, 2026 | 855.00 | 904.00 | 841.00 | 903.00 | 903.00 | 5.61% | 2,109,091 |
| Aug 5, 2026 | 785.00 | 855.00 | 783.00 | 855.00 | 855.00 | 9.76% | 1,885,767 |
| Aug 4, 2026 | 721.00 | 780.00 | 721.00 | 779.00 | 779.00 | 8.04% | 1,849,993 |
| Aug 3, 2026 | 728.00 | 735.00 | 685.00 | 721.00 | 721.00 | -0.83% | 1,177,543 |
| Jul 31, 2026 | 720.00 | 739.00 | 700.00 | 727.00 | 727.00 | 4.30% | 2,225,222 |
| Jul 30, 2026 | 718.00 | 745.00 | 695.00 | 697.00 | 697.00 | -2.65% | 1,444,309 |
| Jul 29, 2026 | 723.00 | 758.00 | 681.00 | 716.00 | 716.00 | -0.69% | 1,764,573 |
| Jul 28, 2026 | 790.00 | 791.00 | 715.00 | 721.00 | 721.00 | -9.99% | 1,954,402 |
| Jul 27, 2026 | 857.00 | 857.00 | 795.00 | 801.00 | 801.00 | -3.96% | 1,925,244 |
| Jul 24, 2026 | 861.00 | 910.00 | 820.00 | 834.00 | 834.00 | -4.58% | 2,387,732 |
| Jul 23, 2026 | 833.00 | 884.00 | 823.00 | 874.00 | 874.00 | 4.92% | 3,587,058 |
| Jul 22, 2026 | 864.00 | 874.00 | 830.00 | 833.00 | 833.00 | -2.12% | 914,158 |
| Jul 21, 2026 | 861.00 | 873.00 | 841.00 | 851.00 | 851.00 | -1.05% | 802,507 |
| Jul 20, 2026 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -3.59% | 719,493 |
| Jul 16, 2026 | 907.00 | 907.00 | 878.00 | 892.00 | 892.00 | -2.19% | 508,783 |
| Jul 15, 2026 | 871.00 | 913.00 | 871.00 | 912.00 | 912.00 | 4.83% | 1,116,407 |
| Jul 14, 2026 | 894.00 | 905.00 | 854.00 | 870.00 | 870.00 | -2.68% | 1,412,753 |
| Jul 13, 2026 | 929.00 | 961.00 | 885.00 | 894.00 | 894.00 | -3.87% | 1,922,638 |
| Jul 10, 2026 | 890.00 | 935.00 | 871.00 | 930.00 | 930.00 | 8.01% | 1,158,193 |
| Jul 9, 2026 | 859.00 | 896.00 | 854.00 | 861.00 | 861.00 | 0.94% | 1,133,151 |
| Jul 8, 2026 | 900.00 | 907.00 | 850.00 | 853.00 | 853.00 | -5.22% | 2,530,430 |
| Jul 7, 2026 | 905.00 | 969.00 | 888.00 | 900.00 | 900.00 | -2.70% | 2,098,868 |
| Jul 6, 2026 | 985.00 | 985.00 | 917.00 | 925.00 | 925.00 | -4.15% | 1,739,842 |
| Jul 3, 2026 | 1,002.00 | 1,050.00 | 941.00 | 965.00 | 965.00 | -3.50% | 2,754,269 |
| Jul 2, 2026 | 1,062.00 | 1,085.00 | 980.00 | 1,000.00 | 1,000.00 | -5.84% | 3,762,941 |
| Jul 1, 2026 | 1,134.00 | 1,250.00 | 1,051.00 | 1,062.00 | 1,062.00 | -6.60% | 9,746,774 |
| Jun 30, 2026 | 1,093.00 | 1,244.00 | 1,014.00 | 1,137.00 | 1,137.00 | 13.25% | 16,704,219 |
| Jun 29, 2026 | 979.00 | 1,057.00 | 975.00 | 1,004.00 | 1,004.00 | 8.42% | 5,426,375 |
| Jun 26, 2026 | 925.00 | 982.00 | 912.00 | 926.00 | 926.00 | 0.22% | 3,452,278 |
| Jun 25, 2026 | 935.00 | 990.00 | 916.00 | 924.00 | 924.00 | 1.99% | 2,361,942 |
| Jun 24, 2026 | 905.00 | 960.00 | 897.00 | 906.00 | 906.00 | 0.33% | 1,939,136 |
| Jun 23, 2026 | 970.00 | 988.00 | 900.00 | 903.00 | 903.00 | -7.38% | 2,026,696 |
| Jun 22, 2026 | 992.00 | 1,020.00 | 959.00 | 975.00 | 975.00 | -2.40% | 1,875,804 |
| Jun 19, 2026 | 1,010.00 | 1,028.00 | 950.00 | 999.00 | 999.00 | -1.09% | 2,895,767 |
| Jun 18, 2026 | 1,087.00 | 1,088.00 | 995.00 | 1,010.00 | 1,010.00 | -6.74% | 3,624,949 |
| Jun 17, 2026 | 981.00 | 1,148.00 | 965.00 | 1,083.00 | 1,083.00 | 11.31% | 15,503,434 |