Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,590.00
-40.00 (-2.45%)
At close: Apr 8, 2026
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,625.00 | 1,650.00 | 1,577.00 | 1,590.00 | 1,590.00 | -2.45% | 623,605 |
| Apr 7, 2026 | 1,648.00 | 1,651.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.09% | 336,636 |
| Apr 6, 2026 | 1,634.00 | 1,677.00 | 1,618.00 | 1,648.00 | 1,648.00 | 0.86% | 544,674 |
| Apr 3, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,634.00 | 1,634.00 | 0.80% | 537,403 |
| Apr 2, 2026 | 1,670.00 | 1,695.00 | 1,587.00 | 1,621.00 | 1,621.00 | -2.93% | 858,131 |
| Apr 1, 2026 | 1,668.00 | 1,834.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2.90% | 2,109,580 |
| Mar 31, 2026 | 1,624.00 | 1,660.00 | 1,600.00 | 1,623.00 | 1,623.00 | -1.40% | 691,634 |
| Mar 30, 2026 | 1,620.00 | 1,692.00 | 1,562.00 | 1,646.00 | 1,646.00 | 1.48% | 887,341 |
| Mar 27, 2026 | 1,714.00 | 1,714.00 | 1,590.00 | 1,622.00 | 1,622.00 | -5.37% | 1,120,475 |
| Mar 26, 2026 | 1,625.00 | 1,739.00 | 1,622.00 | 1,714.00 | 1,714.00 | 5.80% | 2,712,910 |
| Mar 25, 2026 | 1,645.00 | 1,645.00 | 1,563.00 | 1,620.00 | 1,620.00 | -0.80% | 707,471 |
| Mar 24, 2026 | 1,590.00 | 1,667.00 | 1,589.00 | 1,633.00 | 1,633.00 | 3.29% | 1,233,391 |
| Mar 23, 2026 | 1,626.00 | 1,670.00 | 1,571.00 | 1,581.00 | 1,581.00 | -2.59% | 786,523 |
| Mar 20, 2026 | 1,596.00 | 1,635.00 | 1,567.00 | 1,623.00 | 1,623.00 | 1.69% | 940,509 |
| Mar 19, 2026 | 1,554.00 | 1,635.00 | 1,535.00 | 1,596.00 | 1,596.00 | 2.57% | 1,059,715 |
| Mar 18, 2026 | 1,577.00 | 1,589.00 | 1,535.00 | 1,556.00 | 1,556.00 | -1.39% | 692,038 |
| Mar 17, 2026 | 1,628.00 | 1,650.00 | 1,549.00 | 1,578.00 | 1,578.00 | -0.13% | 792,016 |
| Mar 16, 2026 | 1,600.00 | 1,621.00 | 1,565.00 | 1,580.00 | 1,580.00 | -2.05% | 866,443 |
| Mar 13, 2026 | 1,646.00 | 1,694.00 | 1,550.00 | 1,613.00 | 1,613.00 | -2.00% | 2,390,899 |
| Mar 12, 2026 | 1,602.00 | 1,917.00 | 1,550.00 | 1,646.00 | 1,646.00 | 11.59% | 14,406,610 |
| Mar 11, 2026 | 1,421.00 | 1,475.00 | 1,396.00 | 1,475.00 | 1,475.00 | 4.98% | 475,458 |
| Mar 10, 2026 | 1,430.00 | 1,455.00 | 1,340.00 | 1,405.00 | 1,405.00 | -1.33% | 285,932 |
| Mar 9, 2026 | 1,377.00 | 1,480.00 | 1,377.00 | 1,424.00 | 1,424.00 | -1.73% | 423,947 |
| Mar 6, 2026 | 1,415.00 | 1,450.00 | 1,387.00 | 1,449.00 | 1,449.00 | 2.40% | 253,836 |
| Mar 5, 2026 | 1,370.00 | 1,439.00 | 1,370.00 | 1,415.00 | 1,415.00 | 8.85% | 368,200 |
| Mar 4, 2026 | 1,469.00 | 1,469.00 | 1,270.00 | 1,300.00 | 1,300.00 | -11.50% | 863,870 |
| Mar 3, 2026 | 1,499.00 | 1,525.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.00% | 696,048 |
| Feb 27, 2026 | 1,511.00 | 1,517.00 | 1,482.00 | 1,499.00 | 1,499.00 | -0.66% | 409,989 |
| Feb 26, 2026 | 1,539.00 | 1,550.00 | 1,501.00 | 1,509.00 | 1,509.00 | -1.95% | 588,959 |
| 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 |