Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,425.00
-5.00 (-0.35%)
Last updated: Sep 9, 2025, 12:23 PM KST
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,436.00 | 1,448.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.42% | 43,643 |
| Sep 5, 2025 | 1,425.00 | 1,441.00 | 1,415.00 | 1,436.00 | 1,436.00 | 1.06% | 59,772 |
| Sep 4, 2025 | 1,403.00 | 1,433.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1.36% | 101,984 |
| Sep 3, 2025 | 1,400.00 | 1,422.00 | 1,371.00 | 1,402.00 | 1,402.00 | - | 137,739 |
| Sep 2, 2025 | 1,415.00 | 1,437.00 | 1,387.00 | 1,402.00 | 1,402.00 | -1.68% | 186,758 |
| Sep 1, 2025 | 1,465.00 | 1,479.00 | 1,411.00 | 1,426.00 | 1,426.00 | -3.84% | 216,351 |
| Aug 29, 2025 | 1,522.00 | 1,530.00 | 1,474.00 | 1,483.00 | 1,483.00 | -2.56% | 170,080 |
| Aug 28, 2025 | 1,530.00 | 1,541.00 | 1,521.00 | 1,522.00 | 1,522.00 | -1.23% | 102,970 |
| Aug 27, 2025 | 1,552.00 | 1,567.00 | 1,533.00 | 1,541.00 | 1,541.00 | -0.52% | 96,263 |
| Aug 26, 2025 | 1,569.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | -1.78% | 102,810 |
| Aug 25, 2025 | 1,584.00 | 1,596.00 | 1,567.00 | 1,577.00 | 1,577.00 | -0.44% | 80,243 |
| Aug 22, 2025 | 1,585.00 | 1,672.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.06% | 70,078 |
| Aug 21, 2025 | 1,602.00 | 1,602.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.06% | 63,406 |
| Aug 20, 2025 | 1,626.00 | 1,626.00 | 1,585.00 | 1,602.00 | 1,602.00 | -1.48% | 82,381 |
| Aug 19, 2025 | 1,626.00 | 1,648.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.37% | 58,532 |
| Aug 18, 2025 | 1,690.00 | 1,690.00 | 1,630.00 | 1,632.00 | 1,632.00 | -3.43% | 78,825 |
| Aug 14, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.30% | 83,573 |
| Aug 13, 2025 | 1,689.00 | 1,698.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.24% | 75,873 |
| Aug 12, 2025 | 1,688.00 | 1,717.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.47% | 141,335 |
| Aug 11, 2025 | 1,703.00 | 1,720.00 | 1,687.00 | 1,697.00 | 1,697.00 | -0.35% | 141,755 |
| Aug 8, 2025 | 1,663.00 | 1,705.00 | 1,658.00 | 1,703.00 | 1,703.00 | 2.41% | 197,908 |
| Aug 7, 2025 | 1,661.00 | 1,674.00 | 1,635.00 | 1,663.00 | 1,663.00 | 0.48% | 88,280 |
| Aug 6, 2025 | 1,650.00 | 1,660.00 | 1,638.00 | 1,655.00 | 1,655.00 | -0.06% | 45,034 |
| Aug 5, 2025 | 1,606.00 | 1,657.00 | 1,606.00 | 1,656.00 | 1,656.00 | 3.24% | 124,416 |
| Aug 4, 2025 | 1,577.00 | 1,605.00 | 1,540.00 | 1,604.00 | 1,604.00 | 1.58% | 110,808 |
| Aug 1, 2025 | 1,622.00 | 1,623.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.65% | 163,024 |
| Jul 31, 2025 | 1,670.00 | 1,670.00 | 1,621.00 | 1,622.00 | 1,622.00 | -2.87% | 91,684 |
| Jul 30, 2025 | 1,649.00 | 1,678.00 | 1,647.00 | 1,670.00 | 1,670.00 | 0.54% | 102,571 |
| Jul 29, 2025 | 1,633.00 | 1,675.00 | 1,608.00 | 1,661.00 | 1,661.00 | 1.53% | 158,971 |
| Jul 28, 2025 | 1,664.00 | 1,664.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.68% | 56,869 |
| Jul 25, 2025 | 1,650.00 | 1,664.00 | 1,630.00 | 1,664.00 | 1,664.00 | 0.85% | 68,849 |
| Jul 24, 2025 | 1,649.00 | 1,660.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.78% | 74,601 |
| Jul 23, 2025 | 1,672.00 | 1,680.00 | 1,645.00 | 1,663.00 | 1,663.00 | -1.01% | 84,580 |
| Jul 22, 2025 | 1,684.00 | 1,694.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.24% | 93,718 |
| Jul 21, 2025 | 1,672.00 | 1,705.00 | 1,658.00 | 1,684.00 | 1,684.00 | 0.72% | 128,248 |
| Jul 18, 2025 | 1,678.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,672.00 | 0.24% | 93,900 |
| Jul 17, 2025 | 1,662.00 | 1,671.00 | 1,646.00 | 1,668.00 | 1,668.00 | 0.42% | 82,137 |
| Jul 16, 2025 | 1,720.00 | 1,755.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.13% | 555,583 |
| Jul 15, 2025 | 1,703.00 | 1,733.00 | 1,671.00 | 1,680.00 | 1,680.00 | 0.78% | 297,620 |
| Jul 14, 2025 | 1,640.00 | 1,682.00 | 1,620.00 | 1,667.00 | 1,667.00 | 2.46% | 260,586 |
| Jul 11, 2025 | 1,608.00 | 1,647.00 | 1,580.00 | 1,627.00 | 1,627.00 | 1.81% | 158,582 |
| Jul 10, 2025 | 1,640.00 | 1,640.00 | 1,588.00 | 1,598.00 | 1,598.00 | 0.38% | 106,610 |
| Jul 9, 2025 | 1,612.00 | 1,612.00 | 1,590.00 | 1,592.00 | 1,592.00 | -0.13% | 98,436 |
| Jul 8, 2025 | 1,597.00 | 1,608.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.19% | 80,358 |
| Jul 7, 2025 | 1,610.00 | 1,618.00 | 1,593.00 | 1,597.00 | 1,597.00 | -0.81% | 58,068 |
| Jul 4, 2025 | 1,625.00 | 1,644.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.86% | 88,425 |
| Jul 3, 2025 | 1,607.00 | 1,631.00 | 1,595.00 | 1,624.00 | 1,624.00 | 0.87% | 113,795 |
| Jul 2, 2025 | 1,590.00 | 1,611.00 | 1,561.00 | 1,610.00 | 1,610.00 | 1.45% | 100,605 |
| Jul 1, 2025 | 1,574.00 | 1,589.00 | 1,568.00 | 1,587.00 | 1,587.00 | 0.83% | 86,822 |
| Jun 30, 2025 | 1,572.00 | 1,582.00 | 1,559.00 | 1,574.00 | 1,574.00 | 0.13% | 116,286 |