Union Corporation (KRX:000910)
South Korea · Delayed Price · Currency is KRW 4,490.00
+95.00 (2.16%)
Mar 20, 2026, 12:30 PM KST
Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,380.00 | 4,425.00 | 4,340.00 | 4,395.00 | 4,395.00 | 0.34% | 102,387 |
| Mar 18, 2026 | 4,370.00 | 4,420.00 | 4,365.00 | 4,380.00 | 4,380.00 | 0.23% | 144,785 |
| Mar 17, 2026 | 4,420.00 | 4,465.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.02% | 132,448 |
| Mar 16, 2026 | 4,415.00 | 4,460.00 | 4,325.00 | 4,415.00 | 4,415.00 | 0.11% | 209,466 |
| Mar 13, 2026 | 4,405.00 | 4,495.00 | 4,315.00 | 4,410.00 | 4,410.00 | 0.11% | 352,233 |
| Mar 12, 2026 | 4,465.00 | 5,060.00 | 4,365.00 | 4,405.00 | 4,405.00 | 2.68% | 2,597,698 |
| Mar 11, 2026 | 4,200.00 | 4,290.00 | 4,145.00 | 4,290.00 | 4,290.00 | 3.62% | 87,157 |
| Mar 10, 2026 | 4,230.00 | 4,230.00 | 4,110.00 | 4,140.00 | 4,140.00 | -0.72% | 78,008 |
| Mar 9, 2026 | 4,150.00 | 4,375.00 | 4,040.00 | 4,170.00 | 4,170.00 | -0.48% | 181,015 |
| Mar 6, 2026 | 4,155.00 | 4,220.00 | 4,065.00 | 4,190.00 | 4,190.00 | 0.96% | 61,514 |
| Mar 5, 2026 | 3,920.00 | 4,175.00 | 3,900.00 | 4,150.00 | 4,150.00 | 6.82% | 157,637 |
| Mar 4, 2026 | 4,150.00 | 4,255.00 | 3,880.00 | 3,885.00 | 3,885.00 | -8.91% | 250,263 |
| Mar 3, 2026 | 4,400.00 | 4,405.00 | 4,210.00 | 4,265.00 | 4,265.00 | -1.16% | 155,413 |
| Feb 27, 2026 | 4,370.00 | 4,380.00 | 4,300.00 | 4,315.00 | 4,315.00 | -1.15% | 120,934 |
| Feb 26, 2026 | 4,540.00 | 4,540.00 | 4,360.00 | 4,365.00 | 4,365.00 | -2.13% | 178,171 |
| Feb 25, 2026 | 4,490.00 | 4,520.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.67% | 173,161 |
| Feb 24, 2026 | 4,535.00 | 4,555.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.22% | 110,947 |
| Feb 23, 2026 | 4,490.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.56% | 188,006 |
| Feb 20, 2026 | 4,530.00 | 4,560.00 | 4,470.00 | 4,475.00 | 4,475.00 | -1.00% | 125,392 |
| Feb 19, 2026 | 4,400.00 | 4,525.00 | 4,400.00 | 4,520.00 | 4,520.00 | 2.73% | 147,069 |
| Feb 13, 2026 | 4,470.00 | 4,470.00 | 4,340.00 | 4,400.00 | 4,400.00 | -1.57% | 103,184 |
| Feb 12, 2026 | 4,500.00 | 4,525.00 | 4,455.00 | 4,470.00 | 4,470.00 | - | 99,726 |
| Feb 11, 2026 | 4,465.00 | 4,495.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.11% | 86,952 |
| Feb 10, 2026 | 4,410.00 | 4,480.00 | 4,410.00 | 4,465.00 | 4,465.00 | 0.45% | 71,384 |
| Feb 9, 2026 | 4,480.00 | 4,535.00 | 4,430.00 | 4,445.00 | 4,445.00 | -0.11% | 93,802 |
| Feb 6, 2026 | 4,380.00 | 4,500.00 | 4,300.00 | 4,450.00 | 4,450.00 | 0.56% | 157,196 |
| Feb 5, 2026 | 4,530.00 | 4,550.00 | 4,415.00 | 4,425.00 | 4,425.00 | -2.21% | 118,920 |
| Feb 4, 2026 | 4,480.00 | 4,550.00 | 4,455.00 | 4,525.00 | 4,525.00 | 1.91% | 154,377 |
| Feb 3, 2026 | 4,350.00 | 4,455.00 | 4,350.00 | 4,440.00 | 4,440.00 | 2.42% | 130,302 |
| Feb 2, 2026 | 4,365.00 | 4,415.00 | 4,325.00 | 4,335.00 | 4,335.00 | -1.48% | 152,350 |
| Jan 30, 2026 | 4,500.00 | 4,580.00 | 4,365.00 | 4,400.00 | 4,400.00 | -2.22% | 202,465 |
| Jan 29, 2026 | 4,475.00 | 4,570.00 | 4,385.00 | 4,500.00 | 4,500.00 | 0.67% | 256,715 |
| Jan 28, 2026 | 4,410.00 | 4,480.00 | 4,410.00 | 4,470.00 | 4,470.00 | 0.79% | 136,910 |
| Jan 27, 2026 | 4,475.00 | 4,480.00 | 4,380.00 | 4,435.00 | 4,435.00 | -0.56% | 167,298 |
| Jan 26, 2026 | 4,420.00 | 4,570.00 | 4,390.00 | 4,460.00 | 4,460.00 | 1.59% | 254,582 |
| Jan 23, 2026 | 4,440.00 | 4,440.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.45% | 119,485 |
| Jan 22, 2026 | 4,405.00 | 4,450.00 | 4,350.00 | 4,410.00 | 4,410.00 | 0.46% | 175,357 |
| Jan 21, 2026 | 4,520.00 | 4,600.00 | 4,340.00 | 4,390.00 | 4,390.00 | -2.01% | 239,667 |
| Jan 20, 2026 | 4,430.00 | 4,525.00 | 4,385.00 | 4,480.00 | 4,480.00 | 1.59% | 256,112 |
| Jan 19, 2026 | 4,335.00 | 4,610.00 | 4,335.00 | 4,410.00 | 4,410.00 | 2.44% | 241,287 |
| Jan 16, 2026 | 4,380.00 | 4,425.00 | 4,300.00 | 4,305.00 | 4,305.00 | -1.71% | 223,320 |
| Jan 15, 2026 | 4,500.00 | 4,540.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.34% | 268,089 |
| Jan 14, 2026 | 4,350.00 | 4,410.00 | 4,320.00 | 4,365.00 | 4,365.00 | -1.13% | 191,904 |
| Jan 13, 2026 | 4,490.00 | 4,535.00 | 4,350.00 | 4,415.00 | 4,415.00 | -1.67% | 295,911 |
| Jan 12, 2026 | 4,445.00 | 4,495.00 | 4,315.00 | 4,490.00 | 4,490.00 | 3.58% | 372,630 |
| Jan 9, 2026 | 4,375.00 | 4,700.00 | 4,315.00 | 4,335.00 | 4,335.00 | -1.03% | 1,036,126 |
| Jan 8, 2026 | 4,755.00 | 4,915.00 | 4,350.00 | 4,380.00 | 4,380.00 | -12.75% | 2,788,782 |
| Jan 7, 2026 | 4,840.00 | 5,440.00 | 4,660.00 | 5,020.00 | 5,020.00 | 19.95% | 16,112,600 |
| Jan 6, 2026 | 4,280.00 | 4,305.00 | 4,175.00 | 4,185.00 | 4,185.00 | -2.22% | 110,135 |
| Jan 5, 2026 | 4,235.00 | 4,300.00 | 4,235.00 | 4,280.00 | 4,280.00 | 1.18% | 61,956 |