Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,310.00
+13.00 (1.00%)
At close: Oct 2, 2025
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,300.00 | 1,341.00 | 1,297.00 | 1,310.00 | 1,310.00 | 1.00% | 88,039 |
| Oct 1, 2025 | 1,312.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.22% | 58,587 |
| Sep 30, 2025 | 1,321.00 | 1,324.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.61% | 77,658 |
| Sep 29, 2025 | 1,324.00 | 1,363.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.23% | 137,959 |
| Sep 26, 2025 | 1,375.00 | 1,399.00 | 1,270.00 | 1,324.00 | 1,324.00 | -3.71% | 169,879 |
| Sep 25, 2025 | 1,388.00 | 1,399.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.94% | 120,819 |
| Sep 24, 2025 | 1,410.00 | 1,427.00 | 1,385.00 | 1,388.00 | 1,388.00 | -1.56% | 111,568 |
| Sep 23, 2025 | 1,448.00 | 1,448.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.62% | 103,468 |
| Sep 22, 2025 | 1,491.00 | 1,491.00 | 1,446.00 | 1,448.00 | 1,448.00 | -1.90% | 59,697 |
| Sep 19, 2025 | 1,476.00 | 1,490.00 | 1,449.00 | 1,476.00 | 1,476.00 | - | 65,879 |
| Sep 18, 2025 | 1,422.00 | 1,490.00 | 1,405.00 | 1,476.00 | 1,476.00 | 3.80% | 184,434 |
| Sep 17, 2025 | 1,418.00 | 1,445.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1.43% | 197,197 |
| Sep 16, 2025 | 1,418.00 | 1,420.00 | 1,401.00 | 1,402.00 | 1,402.00 | -1.13% | 95,395 |
| Sep 15, 2025 | 1,459.00 | 1,459.00 | 1,416.00 | 1,418.00 | 1,418.00 | -2.14% | 80,910 |
| Sep 12, 2025 | 1,450.00 | 1,467.00 | 1,437.00 | 1,449.00 | 1,449.00 | -0.07% | 87,841 |
| Sep 11, 2025 | 1,442.00 | 1,466.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.55% | 60,793 |
| Sep 10, 2025 | 1,432.00 | 1,445.00 | 1,425.00 | 1,442.00 | 1,442.00 | 0.63% | 46,956 |
| Sep 9, 2025 | 1,430.00 | 1,437.00 | 1,401.00 | 1,433.00 | 1,433.00 | 0.21% | 75,045 |
| Sep 8, 2025 | 1,436.00 | 1,448.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.42% | 43,661 |
| 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 |