Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,349.00
-15.00 (-1.10%)
Apr 30, 2026, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,367.00 | 1,403.00 | 1,320.00 | 1,349.00 | 1,349.00 | -1.10% | 2,589,436 |
| Apr 29, 2026 | 1,347.00 | 1,417.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.34% | 3,020,633 |
| 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% | 3,399,012 |
| Apr 24, 2026 | 1,360.00 | 1,443.00 | 1,354.00 | 1,386.00 | 1,386.00 | 1.91% | 5,078,607 |
| Apr 23, 2026 | 1,375.00 | 1,379.00 | 1,309.00 | 1,360.00 | 1,360.00 | -0.51% | 2,356,138 |
| Apr 22, 2026 | 1,324.00 | 1,410.00 | 1,319.00 | 1,367.00 | 1,367.00 | 3.25% | 5,091,161 |
| 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% | 2,016,169 |
| Apr 17, 2026 | 1,302.00 | 1,312.00 | 1,258.00 | 1,292.00 | 1,292.00 | -0.69% | 3,021,478 |
| 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% | 7,389,177 |
| Apr 14, 2026 | 1,419.00 | 1,430.00 | 1,360.00 | 1,379.00 | 1,379.00 | -3.97% | 5,328,125 |
| Apr 13, 2026 | 1,484.00 | 1,506.00 | 1,420.00 | 1,436.00 | 1,436.00 | -3.10% | 3,361,684 |
| Apr 10, 2026 | 1,497.00 | 1,513.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.87% | 1,983,979 |
| 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% | 4,057,681 |
| 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% | 9,801,279 |
| Apr 3, 2026 | 1,511.00 | 1,746.00 | 1,511.00 | 1,682.00 | 1,682.00 | 12.89% | 29,255,867 |
| Apr 2, 2026 | 1,503.00 | 1,574.00 | 1,467.00 | 1,490.00 | 1,490.00 | -0.13% | 4,849,481 |
| 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% | 9,229,143 |
| Mar 30, 2026 | 1,389.00 | 1,553.00 | 1,353.00 | 1,514.00 | 1,514.00 | 8.14% | 10,282,325 |
| Mar 27, 2026 | 1,425.00 | 1,474.00 | 1,377.00 | 1,400.00 | 1,400.00 | -3.71% | 4,042,022 |
| Mar 26, 2026 | 1,500.00 | 1,530.00 | 1,426.00 | 1,454.00 | 1,454.00 | -3.07% | 5,384,518 |
| Mar 25, 2026 | 1,590.00 | 1,590.00 | 1,459.00 | 1,500.00 | 1,500.00 | -5.66% | 8,352,342 |
| Mar 24, 2026 | 1,712.00 | 1,788.00 | 1,495.00 | 1,590.00 | 1,590.00 | -3.64% | 12,657,177 |
| Mar 23, 2026 | 1,774.00 | 1,789.00 | 1,502.00 | 1,650.00 | 1,650.00 | -1.90% | 29,753,869 |
| 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% | 9,333,112 |
| Mar 18, 2026 | 1,255.00 | 1,480.00 | 1,250.00 | 1,427.00 | 1,427.00 | 14.99% | 24,588,303 |
| Mar 17, 2026 | 1,197.00 | 1,300.00 | 1,181.00 | 1,241.00 | 1,241.00 | 5.08% | 5,411,297 |
| 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% | 3,055,912 |
| Mar 11, 2026 | 1,132.00 | 1,143.00 | 1,091.00 | 1,105.00 | 1,105.00 | -2.39% | 2,531,380 |
| Mar 10, 2026 | 1,155.00 | 1,186.00 | 1,113.00 | 1,132.00 | 1,132.00 | 0.27% | 2,429,729 |
| Mar 9, 2026 | 1,165.00 | 1,228.00 | 1,092.00 | 1,129.00 | 1,129.00 | -4.73% | 2,862,082 |
| Mar 6, 2026 | 1,107.00 | 1,195.00 | 1,091.00 | 1,185.00 | 1,185.00 | 7.05% | 2,526,471 |
| Mar 5, 2026 | 1,110.00 | 1,119.00 | 1,057.00 | 1,107.00 | 1,107.00 | 9.60% | 3,751,565 |
| Mar 4, 2026 | 1,160.00 | 1,160.00 | 991.00 | 1,010.00 | 1,010.00 | -13.75% | 5,500,600 |
| Mar 3, 2026 | 1,250.00 | 1,264.00 | 1,170.00 | 1,171.00 | 1,171.00 | -7.80% | 3,938,681 |
| 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 |