Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 846.00
-14.00 (-1.63%)
Jul 21, 2026, 2:40 PM KST
Unison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 861.00 | 873.00 | 841.00 | 856.00 | - | -0.47% | 148,572 |
| 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 |
| Jun 16, 2026 | 932.00 | 1,174.00 | 909.00 | 973.00 | 973.00 | 4.62% | 28,221,900 |
| Jun 15, 2026 | 950.00 | 975.00 | 902.00 | 930.00 | 930.00 | -2.11% | 2,059,838 |
| Jun 12, 2026 | 901.00 | 950.00 | 888.00 | 950.00 | 950.00 | 6.26% | 1,575,962 |
| Jun 11, 2026 | 896.00 | 912.00 | 876.00 | 894.00 | 894.00 | -0.22% | 1,097,274 |
| Jun 10, 2026 | 953.00 | 1,096.00 | 873.00 | 896.00 | 896.00 | 0.90% | 6,428,369 |
| Jun 9, 2026 | 886.00 | 922.00 | 880.00 | 888.00 | 888.00 | 0.34% | 1,384,103 |
| Jun 8, 2026 | 900.00 | 935.00 | 868.00 | 885.00 | 885.00 | -4.12% | 1,778,973 |
| Jun 5, 2026 | 929.00 | 963.00 | 912.00 | 923.00 | 923.00 | -0.54% | 1,290,209 |
| Jun 4, 2026 | 916.00 | 970.00 | 916.00 | 928.00 | 928.00 | 0.22% | 1,047,155 |
| Jun 2, 2026 | 951.00 | 951.00 | 910.00 | 926.00 | 926.00 | -2.63% | 1,705,138 |
| Jun 1, 2026 | 1,013.00 | 1,024.00 | 951.00 | 951.00 | 951.00 | -6.12% | 2,361,858 |
| May 29, 2026 | 1,006.00 | 1,025.00 | 960.00 | 1,013.00 | 1,013.00 | 1.60% | 2,254,160 |
| May 28, 2026 | 1,076.00 | 1,114.00 | 990.00 | 997.00 | 997.00 | -6.38% | 2,667,089 |
| May 27, 2026 | 1,000.00 | 1,224.00 | 965.00 | 1,065.00 | 1,065.00 | 6.50% | 8,397,532 |
| May 26, 2026 | 1,020.00 | 1,034.00 | 994.00 | 1,000.00 | 1,000.00 | -1.67% | 1,498,310 |
| May 22, 2026 | 979.00 | 1,037.00 | 979.00 | 1,017.00 | 1,017.00 | 4.95% | 2,268,472 |
| 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 |