Skip to main content
logo
Union Corporation (KRX:000910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,375.00
-15.00 (-0.34%)
At close: Nov 21, 2025

Union Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20254,210.004,330.004,210.004,285.004,285.000.82%81,342
Nov 25, 20254,315.004,390.004,245.004,250.004,250.00-1.85%117,849
Nov 24, 20254,380.004,445.004,320.004,330.004,330.00-0.23%130,443
Nov 21, 20254,370.004,485.004,270.004,340.004,340.00-1.14%208,531
Nov 20, 20254,280.004,460.004,270.004,390.004,390.002.69%289,092
Nov 19, 20254,160.004,390.004,110.004,275.004,275.002.27%273,268
Nov 18, 20254,210.004,265.004,150.004,180.004,180.00-0.71%84,569
Nov 17, 20254,170.004,270.004,165.004,210.004,210.001.45%57,512
Nov 14, 20254,280.004,340.004,145.004,150.004,150.00-2.92%141,850
Nov 13, 20254,310.004,330.004,250.004,275.004,275.00-0.81%33,592
Nov 12, 20254,220.004,325.004,190.004,310.004,310.003.11%69,551
Nov 11, 20254,250.004,350.004,160.004,180.004,180.00-1.65%149,700
Nov 10, 20254,150.004,260.004,100.004,250.004,250.001.67%84,913
Nov 7, 20254,200.004,260.004,140.004,180.004,180.00-1.88%128,375
Nov 6, 20254,295.004,410.004,200.004,260.004,260.00-0.70%111,972
Nov 5, 20254,340.004,340.004,150.004,290.004,290.00-1.27%187,977
Nov 4, 20254,350.004,435.004,320.004,345.004,345.00-123,795
Nov 3, 20254,415.004,480.004,290.004,345.004,345.00-1.70%293,314
Oct 31, 20254,440.004,545.004,420.004,420.004,420.00-0.45%194,970
Oct 30, 20254,600.005,050.004,405.004,440.004,440.00-3.48%2,796,048
Oct 29, 20254,620.004,680.004,580.004,600.004,600.00-0.22%140,671
Oct 28, 20254,630.004,630.004,535.004,610.004,610.00-0.43%139,385
Oct 27, 20254,640.004,640.004,520.004,630.004,630.00-0.64%324,112
Oct 24, 20254,700.004,705.004,605.004,660.004,660.00-1.58%196,728
Oct 23, 20254,820.004,900.004,720.004,735.004,735.000.53%665,489
Oct 22, 20254,740.004,930.004,560.004,710.004,710.00-0.42%385,919
Oct 21, 20254,640.004,750.004,600.004,730.004,730.001.94%302,722
Oct 20, 20254,725.004,835.004,600.004,640.004,640.00-1.80%404,290
Oct 17, 20254,760.004,805.004,650.004,725.004,725.00-1.87%639,096
Oct 16, 20254,870.004,965.004,730.004,815.004,815.00-1.43%734,620
Oct 15, 20255,200.005,460.004,860.004,885.004,885.00-4.59%2,080,614
Oct 14, 20255,490.005,970.004,940.005,120.005,120.00-13.66%8,785,678
Oct 13, 20255,760.006,150.005,590.005,930.005,930.0020.90%12,465,350
Oct 10, 20254,715.005,080.004,520.004,905.004,905.0015.14%3,902,686
Oct 2, 20254,215.004,300.004,215.004,260.004,260.001.19%51,848
Oct 1, 20254,220.004,290.004,195.004,210.004,210.00-1.17%68,850
Sep 30, 20254,300.004,300.004,225.004,260.004,260.00-0.93%70,296
Sep 29, 20254,340.004,340.004,255.004,300.004,300.00-71,191
Sep 26, 20254,420.004,425.004,300.004,300.004,300.00-2.71%54,672
Sep 25, 20254,480.004,495.004,415.004,420.004,420.00-1.34%92,267
Sep 24, 20254,515.004,515.004,410.004,480.004,480.00-0.55%84,316
Sep 23, 20254,580.004,620.004,460.004,505.004,505.00-1.64%90,919
Sep 22, 20254,670.004,670.004,555.004,580.004,580.00-0.97%51,717
Sep 19, 20254,620.004,655.004,545.004,625.004,625.000.11%74,835
Sep 18, 20254,545.004,650.004,535.004,620.004,620.001.20%88,863
Sep 17, 20254,455.004,635.004,440.004,565.004,565.001.90%94,610
Sep 16, 20254,495.004,510.004,465.004,480.004,480.00-54,725
Sep 15, 20254,525.004,570.004,440.004,480.004,480.00-2.18%112,302
Sep 12, 20254,560.004,585.004,540.004,580.004,580.000.44%37,830
Sep 11, 20254,640.004,640.004,540.004,560.004,560.00-0.11%39,807