Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 950.00
+56.00 (6.26%)
Jun 12, 2026, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |