Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,514.00
-25.00 (-1.62%)
Last updated: Feb 26, 2026, 11:05 AM KST
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,565.00 | 1,585.00 | 1,532.00 | 1,539.00 | 1,539.00 | -0.77% | 790,532 |
| Feb 24, 2026 | 1,544.00 | 1,580.00 | 1,528.00 | 1,551.00 | 1,551.00 | 0.52% | 572,959 |
| Feb 23, 2026 | 1,524.00 | 1,550.00 | 1,516.00 | 1,543.00 | 1,543.00 | 1.71% | 547,735 |
| Feb 20, 2026 | 1,554.00 | 1,572.00 | 1,505.00 | 1,517.00 | 1,517.00 | -2.13% | 517,590 |
| Feb 19, 2026 | 1,526.00 | 1,565.00 | 1,508.00 | 1,550.00 | 1,550.00 | 2.99% | 582,650 |
| Feb 13, 2026 | 1,560.00 | 1,560.00 | 1,498.00 | 1,505.00 | 1,505.00 | -3.90% | 453,334 |
| Feb 12, 2026 | 1,530.00 | 1,569.00 | 1,530.00 | 1,566.00 | 1,566.00 | 2.42% | 532,032 |
| Feb 11, 2026 | 1,559.00 | 1,559.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.07% | 405,313 |
| Feb 10, 2026 | 1,505.00 | 1,528.00 | 1,505.00 | 1,528.00 | 1,528.00 | 1.53% | 291,683 |
| Feb 9, 2026 | 1,526.00 | 1,572.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.59% | 412,210 |
| Feb 6, 2026 | 1,558.00 | 1,611.00 | 1,485.00 | 1,514.00 | 1,514.00 | 0.13% | 970,326 |
| Feb 5, 2026 | 1,614.00 | 1,615.00 | 1,510.00 | 1,512.00 | 1,512.00 | -4.91% | 615,151 |
| Feb 4, 2026 | 1,540.00 | 1,613.00 | 1,533.00 | 1,590.00 | 1,590.00 | 4.06% | 1,111,013 |
| Feb 3, 2026 | 1,501.00 | 1,550.00 | 1,487.00 | 1,528.00 | 1,528.00 | 3.45% | 508,490 |
| Feb 2, 2026 | 1,529.00 | 1,540.00 | 1,463.00 | 1,477.00 | 1,477.00 | -4.09% | 474,363 |
| Jan 30, 2026 | 1,572.00 | 1,573.00 | 1,512.00 | 1,540.00 | 1,540.00 | -2.04% | 526,458 |
| Jan 29, 2026 | 1,518.00 | 1,615.00 | 1,479.00 | 1,572.00 | 1,572.00 | 3.15% | 1,899,972 |
| Jan 28, 2026 | 1,534.00 | 1,558.00 | 1,514.00 | 1,524.00 | 1,524.00 | -0.65% | 462,136 |
| Jan 27, 2026 | 1,561.00 | 1,564.00 | 1,518.00 | 1,534.00 | 1,534.00 | -1.35% | 561,844 |
| Jan 26, 2026 | 1,563.00 | 1,710.00 | 1,516.00 | 1,555.00 | 1,555.00 | 3.60% | 2,229,155 |
| Jan 23, 2026 | 1,498.00 | 1,514.00 | 1,469.00 | 1,501.00 | 1,501.00 | 0.40% | 613,105 |
| Jan 22, 2026 | 1,500.00 | 1,560.00 | 1,474.00 | 1,495.00 | 1,495.00 | 0.13% | 897,940 |
| Jan 21, 2026 | 1,580.00 | 1,580.00 | 1,460.00 | 1,493.00 | 1,493.00 | -2.55% | 1,103,891 |
| Jan 20, 2026 | 1,539.00 | 1,575.00 | 1,460.00 | 1,532.00 | 1,532.00 | 1.73% | 1,287,894 |
| Jan 19, 2026 | 1,498.00 | 1,545.00 | 1,465.00 | 1,506.00 | 1,506.00 | 3.36% | 1,061,479 |
| Jan 16, 2026 | 1,485.00 | 1,486.00 | 1,444.00 | 1,457.00 | 1,457.00 | -1.89% | 1,000,744 |
| Jan 15, 2026 | 1,545.00 | 1,637.00 | 1,476.00 | 1,485.00 | 1,485.00 | -1.66% | 2,354,485 |
| Jan 14, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.39% | 1,058,429 |
| Jan 13, 2026 | 1,685.00 | 1,685.00 | 1,537.00 | 1,563.00 | 1,563.00 | -7.24% | 1,826,545 |
| Jan 12, 2026 | 1,740.00 | 1,769.00 | 1,611.00 | 1,685.00 | 1,685.00 | -2.88% | 3,249,283 |
| Jan 9, 2026 | 1,653.00 | 1,947.00 | 1,636.00 | 1,735.00 | 1,735.00 | 6.05% | 15,463,796 |
| Jan 8, 2026 | 1,850.00 | 2,095.00 | 1,604.00 | 1,636.00 | 1,636.00 | -6.35% | 22,793,430 |
| Jan 7, 2026 | 1,747.00 | 1,747.00 | 1,611.00 | 1,747.00 | 1,747.00 | 29.99% | 11,553,088 |
| Jan 6, 2026 | 1,394.00 | 1,399.00 | 1,344.00 | 1,344.00 | 1,344.00 | -3.59% | 322,411 |
| Jan 5, 2026 | 1,390.00 | 1,430.00 | 1,367.00 | 1,394.00 | 1,394.00 | 1.53% | 461,684 |
| Jan 2, 2026 | 1,359.00 | 1,378.00 | 1,304.00 | 1,373.00 | 1,373.00 | 2.77% | 227,357 |
| Dec 30, 2025 | 1,348.00 | 1,350.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.82% | 80,707 |
| Dec 29, 2025 | 1,300.00 | 1,349.00 | 1,295.00 | 1,347.00 | 1,347.00 | 3.62% | 187,995 |
| Dec 26, 2025 | 1,318.00 | 1,328.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.37% | 223,106 |
| Dec 24, 2025 | 1,336.00 | 1,336.00 | 1,301.00 | 1,318.00 | 1,318.00 | -1.35% | 211,722 |
| Dec 23, 2025 | 1,354.00 | 1,367.00 | 1,334.00 | 1,336.00 | 1,336.00 | -1.33% | 341,404 |
| Dec 22, 2025 | 1,348.00 | 1,370.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.52% | 195,992 |
| Dec 19, 2025 | 1,339.00 | 1,366.00 | 1,339.00 | 1,347.00 | 1,347.00 | -0.37% | 167,519 |
| Dec 18, 2025 | 1,362.00 | 1,369.00 | 1,344.00 | 1,352.00 | 1,352.00 | -1.10% | 161,225 |
| Dec 17, 2025 | 1,370.00 | 1,390.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.73% | 210,500 |
| Dec 16, 2025 | 1,399.00 | 1,399.00 | 1,370.00 | 1,377.00 | 1,377.00 | -1.43% | 229,362 |
| Dec 15, 2025 | 1,411.00 | 1,418.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.92% | 254,014 |
| Dec 12, 2025 | 1,447.00 | 1,448.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.61% | 340,099 |
| Dec 11, 2025 | 1,423.00 | 1,449.00 | 1,410.00 | 1,433.00 | 1,433.00 | 0.70% | 280,240 |
| Dec 10, 2025 | 1,416.00 | 1,434.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.21% | 179,329 |