Union Corporation (KRX:000910)
South Korea · Delayed Price · Currency is KRW 4,555.00
-40.00 (-0.87%)
At close: Sep 8, 2025
Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4,555.00 | 4,565.00 | 4,510.00 | 4,540.00 | 4,540.00 | -0.33% | 22,782 |
| 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 |
| Aug 20, 2025 | 4,770.00 | 4,900.00 | 4,625.00 | 4,690.00 | 4,690.00 | -1.68% | 54,827 |
| Aug 19, 2025 | 4,800.00 | 4,820.00 | 4,750.00 | 4,770.00 | 4,770.00 | -1.14% | 43,264 |
| Aug 18, 2025 | 4,900.00 | 4,930.00 | 4,790.00 | 4,825.00 | 4,825.00 | -1.33% | 64,663 |
| Aug 14, 2025 | 4,865.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.51% | 50,715 |
| Aug 13, 2025 | 4,855.00 | 4,880.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.21% | 75,637 |
| Aug 12, 2025 | 4,880.00 | 4,940.00 | 4,855.00 | 4,855.00 | 4,855.00 | -1.02% | 76,136 |
| Aug 11, 2025 | 4,910.00 | 4,970.00 | 4,880.00 | 4,905.00 | 4,905.00 | -0.10% | 67,850 |
| Aug 8, 2025 | 4,875.00 | 4,945.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.72% | 83,876 |
| Aug 7, 2025 | 4,885.00 | 4,910.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.31% | 48,895 |
| Aug 6, 2025 | 4,940.00 | 4,940.00 | 4,820.00 | 4,890.00 | 4,890.00 | -0.20% | 56,733 |
| Aug 5, 2025 | 4,850.00 | 4,925.00 | 4,770.00 | 4,900.00 | 4,900.00 | 3.27% | 144,943 |
| Aug 4, 2025 | 4,695.00 | 4,750.00 | 4,625.00 | 4,745.00 | 4,745.00 | 1.06% | 50,442 |
| Aug 1, 2025 | 4,775.00 | 4,785.00 | 4,640.00 | 4,695.00 | 4,695.00 | -1.68% | 91,904 |
| Jul 31, 2025 | 4,820.00 | 4,860.00 | 4,760.00 | 4,775.00 | 4,775.00 | -0.73% | 76,461 |
| Jul 30, 2025 | 4,820.00 | 4,900.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.21% | 73,395 |
| Jul 29, 2025 | 4,870.00 | 4,905.00 | 4,815.00 | 4,820.00 | 4,820.00 | -0.72% | 84,252 |
| Jul 28, 2025 | 4,850.00 | 4,890.00 | 4,780.00 | 4,855.00 | 4,855.00 | 0.10% | 67,493 |
| Jul 25, 2025 | 4,860.00 | 4,915.00 | 4,820.00 | 4,850.00 | 4,850.00 | -0.21% | 76,120 |
| Jul 24, 2025 | 4,910.00 | 4,975.00 | 4,860.00 | 4,860.00 | 4,860.00 | -1.52% | 81,760 |
| Jul 23, 2025 | 5,010.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,935.00 | -1.30% | 74,098 |
| Jul 22, 2025 | 5,070.00 | 5,080.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.79% | 134,579 |
| Jul 21, 2025 | 4,970.00 | 5,070.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.72% | 172,859 |
| Jul 18, 2025 | 4,920.00 | 5,070.00 | 4,920.00 | 4,955.00 | 4,955.00 | 0.92% | 160,659 |
| Jul 17, 2025 | 5,000.00 | 5,080.00 | 4,855.00 | 4,910.00 | 4,910.00 | -1.70% | 198,820 |
| Jul 16, 2025 | 5,210.00 | 5,420.00 | 4,990.00 | 4,995.00 | 4,995.00 | - | 1,043,695 |
| Jul 15, 2025 | 5,060.00 | 5,090.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.10% | 314,464 |
| Jul 14, 2025 | 4,870.00 | 5,040.00 | 4,830.00 | 4,990.00 | 4,990.00 | 4.72% | 930,399 |
| Jul 11, 2025 | 4,785.00 | 4,860.00 | 4,715.00 | 4,765.00 | 4,765.00 | 0.63% | 142,592 |
| Jul 10, 2025 | 4,720.00 | 4,750.00 | 4,665.00 | 4,735.00 | 4,735.00 | 0.42% | 78,535 |
| Jul 9, 2025 | 4,700.00 | 4,730.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.11% | 75,578 |
| Jul 8, 2025 | 4,680.00 | 4,735.00 | 4,665.00 | 4,710.00 | 4,710.00 | 0.32% | 56,398 |
| Jul 7, 2025 | 4,650.00 | 4,760.00 | 4,640.00 | 4,695.00 | 4,695.00 | - | 60,832 |
| Jul 4, 2025 | 4,740.00 | 4,750.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.95% | 83,383 |
| Jul 3, 2025 | 4,660.00 | 4,785.00 | 4,660.00 | 4,740.00 | 4,740.00 | 0.74% | 85,845 |
| Jul 2, 2025 | 4,750.00 | 4,750.00 | 4,600.00 | 4,705.00 | 4,705.00 | 0.32% | 89,312 |
| Jul 1, 2025 | 4,630.00 | 4,750.00 | 4,630.00 | 4,690.00 | 4,690.00 | 1.41% | 67,081 |