Union Corporation (KRX:000910)
South Korea · Delayed Price · Currency is KRW 4,300.00
-45.00 (-1.04%)
Last updated: Nov 5, 2025, 1:10 PM KST
Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,340.00 | 4,340.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.27% | 188,579 |
| Nov 4, 2025 | 4,350.00 | 4,435.00 | 4,320.00 | 4,345.00 | 4,345.00 | - | 123,795 |
| Nov 3, 2025 | 4,415.00 | 4,480.00 | 4,290.00 | 4,345.00 | 4,345.00 | -1.70% | 296,085 |
| Oct 31, 2025 | 4,440.00 | 4,545.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.45% | 194,970 |
| Oct 30, 2025 | 4,600.00 | 5,050.00 | 4,405.00 | 4,440.00 | 4,440.00 | -3.48% | 2,796,048 |
| Oct 29, 2025 | 4,620.00 | 4,680.00 | 4,580.00 | 4,600.00 | 4,600.00 | -0.22% | 140,671 |
| Oct 28, 2025 | 4,630.00 | 4,630.00 | 4,535.00 | 4,610.00 | 4,610.00 | -0.43% | 142,385 |
| Oct 27, 2025 | 4,640.00 | 4,640.00 | 4,520.00 | 4,630.00 | 4,630.00 | -0.64% | 326,210 |
| Oct 24, 2025 | 4,700.00 | 4,705.00 | 4,605.00 | 4,660.00 | 4,660.00 | -1.58% | 196,728 |
| Oct 23, 2025 | 4,820.00 | 4,900.00 | 4,720.00 | 4,735.00 | 4,735.00 | 0.53% | 665,489 |
| Oct 22, 2025 | 4,740.00 | 4,930.00 | 4,560.00 | 4,710.00 | 4,710.00 | -0.42% | 389,310 |
| Oct 21, 2025 | 4,640.00 | 4,750.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1.94% | 308,676 |
| Oct 20, 2025 | 4,725.00 | 4,835.00 | 4,600.00 | 4,640.00 | 4,640.00 | -1.80% | 404,290 |
| Oct 17, 2025 | 4,760.00 | 4,805.00 | 4,650.00 | 4,725.00 | 4,725.00 | -1.87% | 639,096 |
| Oct 16, 2025 | 4,870.00 | 4,965.00 | 4,730.00 | 4,815.00 | 4,815.00 | -1.43% | 734,620 |
| Oct 15, 2025 | 5,200.00 | 5,460.00 | 4,860.00 | 4,885.00 | 4,885.00 | -4.59% | 2,080,614 |
| Oct 14, 2025 | 5,490.00 | 5,970.00 | 4,940.00 | 5,120.00 | 5,120.00 | -13.66% | 8,785,678 |
| Oct 13, 2025 | 5,760.00 | 6,150.00 | 5,590.00 | 5,930.00 | 5,930.00 | 20.90% | 12,465,355 |
| Oct 10, 2025 | 4,715.00 | 5,080.00 | 4,520.00 | 4,905.00 | 4,905.00 | 15.14% | 3,903,067 |
| Oct 2, 2025 | 4,215.00 | 4,300.00 | 4,215.00 | 4,260.00 | 4,260.00 | 1.19% | 52,865 |
| Oct 1, 2025 | 4,220.00 | 4,290.00 | 4,195.00 | 4,210.00 | 4,210.00 | -1.17% | 68,850 |
| Sep 30, 2025 | 4,300.00 | 4,300.00 | 4,225.00 | 4,260.00 | 4,260.00 | -0.93% | 70,296 |
| Sep 29, 2025 | 4,340.00 | 4,340.00 | 4,255.00 | 4,300.00 | 4,300.00 | - | 72,339 |
| Sep 26, 2025 | 4,420.00 | 4,425.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.71% | 56,172 |
| Sep 25, 2025 | 4,480.00 | 4,495.00 | 4,415.00 | 4,420.00 | 4,420.00 | -1.34% | 92,267 |
| Sep 24, 2025 | 4,515.00 | 4,515.00 | 4,410.00 | 4,480.00 | 4,480.00 | -0.55% | 84,316 |
| Sep 23, 2025 | 4,580.00 | 4,620.00 | 4,460.00 | 4,505.00 | 4,505.00 | -1.64% | 90,919 |
| Sep 22, 2025 | 4,670.00 | 4,670.00 | 4,555.00 | 4,580.00 | 4,580.00 | -0.97% | 51,717 |
| Sep 19, 2025 | 4,620.00 | 4,655.00 | 4,545.00 | 4,625.00 | 4,625.00 | 0.11% | 76,253 |
| Sep 18, 2025 | 4,545.00 | 4,650.00 | 4,535.00 | 4,620.00 | 4,620.00 | 1.20% | 90,050 |
| Sep 17, 2025 | 4,455.00 | 4,635.00 | 4,440.00 | 4,565.00 | 4,565.00 | 1.90% | 94,610 |
| Sep 16, 2025 | 4,495.00 | 4,510.00 | 4,465.00 | 4,480.00 | 4,480.00 | - | 55,758 |
| Sep 15, 2025 | 4,525.00 | 4,570.00 | 4,440.00 | 4,480.00 | 4,480.00 | -2.18% | 115,096 |
| Sep 12, 2025 | 4,560.00 | 4,585.00 | 4,540.00 | 4,580.00 | 4,580.00 | 0.44% | 37,830 |
| Sep 11, 2025 | 4,640.00 | 4,640.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.11% | 39,807 |
| Sep 10, 2025 | 4,540.00 | 4,595.00 | 4,515.00 | 4,565.00 | 4,565.00 | 0.66% | 29,781 |
| Sep 9, 2025 | 4,555.00 | 4,565.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.44% | 35,768 |
| Sep 8, 2025 | 4,615.00 | 4,625.00 | 4,540.00 | 4,555.00 | 4,555.00 | -0.87% | 38,071 |
| Sep 5, 2025 | 4,525.00 | 4,645.00 | 4,525.00 | 4,595.00 | 4,595.00 | 0.99% | 56,622 |
| Sep 4, 2025 | 4,600.00 | 4,605.00 | 4,510.00 | 4,550.00 | 4,550.00 | -0.33% | 43,709 |
| Sep 3, 2025 | 4,525.00 | 4,570.00 | 4,505.00 | 4,565.00 | 4,565.00 | 0.88% | 26,456 |
| Sep 2, 2025 | 4,590.00 | 4,590.00 | 4,485.00 | 4,525.00 | 4,525.00 | 0.56% | 32,476 |
| Sep 1, 2025 | 4,580.00 | 4,650.00 | 4,495.00 | 4,500.00 | 4,500.00 | -1.75% | 58,884 |
| Aug 29, 2025 | 4,620.00 | 4,620.00 | 4,565.00 | 4,580.00 | 4,580.00 | -0.97% | 33,617 |
| Aug 28, 2025 | 4,680.00 | 4,680.00 | 4,595.00 | 4,625.00 | 4,625.00 | -1.18% | 48,240 |
| Aug 27, 2025 | 4,690.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,680.00 | -0.11% | 37,614 |
| Aug 26, 2025 | 4,690.00 | 4,735.00 | 4,670.00 | 4,685.00 | 4,685.00 | -0.74% | 48,450 |
| Aug 25, 2025 | 4,685.00 | 4,750.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.75% | 46,727 |
| Aug 22, 2025 | 4,660.00 | 4,710.00 | 4,655.00 | 4,685.00 | 4,685.00 | 0.32% | 33,388 |
| Aug 21, 2025 | 4,690.00 | 4,725.00 | 4,665.00 | 4,670.00 | 4,670.00 | -0.43% | 37,334 |