Union Corporation (KRX:000910)
South Korea · Delayed Price · Currency is KRW 4,500.00
-45.00 (-0.99%)
Last updated: May 7, 2026, 2:22 PM KST
Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,545.00 | 4,695.00 | 4,485.00 | 4,520.00 | 4,520.00 | -0.55% | 216,556 |
| May 6, 2026 | 4,510.00 | 4,720.00 | 4,480.00 | 4,545.00 | 4,545.00 | 1.00% | 210,295 |
| May 4, 2026 | 4,520.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.44% | 129,432 |
| Apr 30, 2026 | 4,610.00 | 4,615.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.95% | 120,094 |
| Apr 29, 2026 | 4,580.00 | 4,665.00 | 4,535.00 | 4,610.00 | 4,610.00 | 0.88% | 192,870 |
| Apr 28, 2026 | 4,610.00 | 4,610.00 | 4,530.00 | 4,570.00 | 4,570.00 | 0.11% | 85,928 |
| Apr 27, 2026 | 4,545.00 | 4,610.00 | 4,545.00 | 4,565.00 | 4,565.00 | 0.44% | 139,439 |
| Apr 24, 2026 | 4,500.00 | 4,545.00 | 4,495.00 | 4,545.00 | 4,545.00 | 0.78% | 72,488 |
| Apr 23, 2026 | 4,570.00 | 4,580.00 | 4,475.00 | 4,510.00 | 4,510.00 | -1.31% | 137,380 |
| Apr 22, 2026 | 4,565.00 | 4,620.00 | 4,510.00 | 4,570.00 | 4,570.00 | 1.44% | 174,969 |
| Apr 21, 2026 | 4,565.00 | 4,595.00 | 4,495.00 | 4,505.00 | 4,505.00 | -0.55% | 94,764 |
| Apr 20, 2026 | 4,520.00 | 4,585.00 | 4,500.00 | 4,530.00 | 4,530.00 | 0.22% | 119,374 |
| Apr 17, 2026 | 4,520.00 | 4,530.00 | 4,460.00 | 4,520.00 | 4,520.00 | - | 118,556 |
| Apr 16, 2026 | 4,525.00 | 4,545.00 | 4,470.00 | 4,520.00 | 4,520.00 | 0.33% | 159,578 |
| Apr 15, 2026 | 4,515.00 | 4,550.00 | 4,450.00 | 4,505.00 | 4,505.00 | 1.35% | 204,891 |
| Apr 14, 2026 | 4,475.00 | 4,480.00 | 4,425.00 | 4,445.00 | 4,445.00 | -0.56% | 112,501 |
| Apr 13, 2026 | 4,330.00 | 4,490.00 | 4,315.00 | 4,470.00 | 4,470.00 | 3.23% | 226,621 |
| Apr 10, 2026 | 4,245.00 | 4,350.00 | 4,230.00 | 4,330.00 | 4,330.00 | 2.24% | 93,607 |
| Apr 9, 2026 | 4,275.00 | 4,290.00 | 4,220.00 | 4,235.00 | 4,235.00 | -1.05% | 48,668 |
| Apr 8, 2026 | 4,285.00 | 4,310.00 | 4,205.00 | 4,280.00 | 4,280.00 | 0.12% | 92,644 |
| Apr 7, 2026 | 4,330.00 | 4,370.00 | 4,250.00 | 4,275.00 | 4,275.00 | -1.16% | 49,464 |
| Apr 6, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,325.00 | 4,325.00 | -1.03% | 90,349 |
| Apr 3, 2026 | 4,320.00 | 4,390.00 | 4,275.00 | 4,370.00 | 4,370.00 | 1.39% | 80,367 |
| Apr 2, 2026 | 4,445.00 | 4,445.00 | 4,225.00 | 4,310.00 | 4,310.00 | -2.05% | 127,663 |
| Apr 1, 2026 | 4,465.00 | 4,570.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.15% | 134,165 |
| Mar 31, 2026 | 4,460.00 | 4,460.00 | 4,335.00 | 4,350.00 | 4,350.00 | -1.02% | 75,497 |
| Mar 30, 2026 | 4,380.00 | 4,465.00 | 4,300.00 | 4,395.00 | 4,395.00 | 0.11% | 159,995 |
| Mar 27, 2026 | 4,550.00 | 4,550.00 | 4,365.00 | 4,390.00 | 4,390.00 | -2.34% | 128,319 |
| Mar 26, 2026 | 4,550.00 | 4,585.00 | 4,400.00 | 4,495.00 | 4,495.00 | 0.11% | 315,121 |
| Mar 25, 2026 | 4,450.00 | 4,495.00 | 4,410.00 | 4,490.00 | 4,490.00 | 1.13% | 145,775 |
| Mar 24, 2026 | 4,450.00 | 4,470.00 | 4,340.00 | 4,440.00 | 4,440.00 | 2.07% | 101,686 |
| Mar 23, 2026 | 4,500.00 | 4,570.00 | 4,350.00 | 4,350.00 | 4,350.00 | -2.68% | 179,656 |
| Mar 20, 2026 | 4,375.00 | 4,535.00 | 4,370.00 | 4,470.00 | 4,470.00 | 1.71% | 221,345 |
| 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 |