Unison Co., Ltd. (KOSDAQ:018000)
South Korea · Delayed Price · Currency is KRW 1,112.00
-62.00 (-5.28%)
Oct 8, 2026, 3:30 PM KST
Unison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,170.00 | 1,180.00 | 1,111.00 | 1,112.00 | 1,112.00 | -5.28% | 1,159,238 |
| Oct 7, 2026 | 1,202.00 | 1,206.00 | 1,170.00 | 1,174.00 | 1,174.00 | -2.41% | 816,087 |
| Oct 6, 2026 | 1,142.00 | 1,209.00 | 1,100.00 | 1,203.00 | 1,203.00 | 5.80% | 1,791,179 |
| Oct 2, 2026 | 1,126.00 | 1,147.00 | 1,110.00 | 1,137.00 | 1,137.00 | 1.43% | 778,285 |
| Oct 1, 2026 | 1,125.00 | 1,140.00 | 1,099.00 | 1,121.00 | 1,121.00 | 0.09% | 502,426 |
| Sep 30, 2026 | 1,137.00 | 1,143.00 | 1,086.00 | 1,120.00 | 1,120.00 | -1.50% | 1,165,177 |
| Sep 29, 2026 | 1,232.00 | 1,232.00 | 1,126.00 | 1,137.00 | 1,137.00 | -7.71% | 2,265,816 |
| Sep 28, 2026 | 1,282.00 | 1,294.00 | 1,232.00 | 1,232.00 | 1,232.00 | -4.50% | 1,118,743 |
| Sep 23, 2026 | 1,240.00 | 1,300.00 | 1,231.00 | 1,290.00 | 1,290.00 | 3.61% | 3,339,351 |
| Sep 22, 2026 | 1,239.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.48% | 1,430,742 |
| Sep 21, 2026 | 1,256.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | -3.58% | 822,748 |
| Sep 18, 2026 | 1,224.00 | 1,285.00 | 1,214.00 | 1,285.00 | 1,285.00 | 4.98% | 1,569,872 |
| Sep 17, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,224.00 | 1,224.00 | - | 662,740 |
| Sep 16, 2026 | 1,212.00 | 1,270.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.41% | 1,346,214 |
| Sep 15, 2026 | 1,210.00 | 1,222.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.33% | 1,064,032 |
| Sep 14, 2026 | 1,223.00 | 1,229.00 | 1,206.00 | 1,223.00 | 1,223.00 | -0.97% | 1,110,477 |
| Sep 11, 2026 | 1,231.00 | 1,237.00 | 1,198.00 | 1,235.00 | 1,235.00 | 0.32% | 2,207,883 |
| Sep 10, 2026 | 1,220.00 | 1,231.00 | 1,208.00 | 1,231.00 | 1,231.00 | - | 1,187,330 |
| Sep 9, 2026 | 1,232.00 | 1,250.00 | 1,213.00 | 1,231.00 | 1,231.00 | -0.16% | 1,388,598 |
| Sep 8, 2026 | 1,258.00 | 1,258.00 | 1,208.00 | 1,233.00 | 1,233.00 | -0.64% | 2,106,561 |
| Sep 7, 2026 | 1,245.00 | 1,265.00 | 1,221.00 | 1,241.00 | 1,241.00 | 0.08% | 1,106,471 |
| Sep 4, 2026 | 1,235.00 | 1,254.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.40% | 1,027,476 |
| Sep 3, 2026 | 1,265.00 | 1,284.00 | 1,219.00 | 1,235.00 | 1,235.00 | -2.37% | 2,153,565 |
| Sep 2, 2026 | 1,215.00 | 1,298.00 | 1,199.00 | 1,265.00 | 1,265.00 | 1.69% | 3,446,229 |
| Sep 1, 2026 | 1,210.00 | 1,260.00 | 1,174.00 | 1,244.00 | 1,244.00 | 2.47% | 2,781,851 |
| Aug 31, 2026 | 1,221.00 | 1,229.00 | 1,155.00 | 1,214.00 | 1,214.00 | - | 3,080,484 |
| Aug 28, 2026 | 1,145.00 | 1,324.00 | 1,145.00 | 1,214.00 | 1,214.00 | 6.49% | 17,445,691 |
| 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 |