Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 861.00
-33.00 (-3.69%)
Sep 11, 2026, 2:30 PM KST
Union Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 890.00 | 890.00 | 855.00 | 862.00 | - | -3.58% | 113,544 |
| Sep 10, 2026 | 892.00 | 898.00 | 887.00 | 894.00 | 894.00 | 0.22% | 41,446 |
| Sep 9, 2026 | 904.00 | 904.00 | 887.00 | 892.00 | 892.00 | -1.00% | 72,355 |
| Sep 8, 2026 | 911.00 | 911.00 | 900.00 | 901.00 | 901.00 | -1.96% | 50,542 |
| Sep 7, 2026 | 925.00 | 925.00 | 891.00 | 919.00 | 919.00 | 0.33% | 79,018 |
| Sep 4, 2026 | 913.00 | 933.00 | 898.00 | 916.00 | 916.00 | 0.44% | 29,588 |
| Sep 3, 2026 | 936.00 | 946.00 | 908.00 | 912.00 | 912.00 | -2.36% | 57,191 |
| Sep 2, 2026 | 950.00 | 950.00 | 925.00 | 934.00 | 934.00 | -1.79% | 38,928 |
| Sep 1, 2026 | 973.00 | 973.00 | 938.00 | 951.00 | 951.00 | -0.11% | 50,911 |
| Aug 31, 2026 | 948.00 | 967.00 | 920.00 | 952.00 | 952.00 | 0.21% | 63,854 |
| Aug 28, 2026 | 960.00 | 975.00 | 942.00 | 950.00 | 950.00 | -2.06% | 121,708 |
| Aug 27, 2026 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | -0.92% | 48,787 |
| Aug 26, 2026 | 994.00 | 994.00 | 965.00 | 979.00 | 979.00 | -0.61% | 63,268 |
| Aug 25, 2026 | 1,030.00 | 1,030.00 | 962.00 | 985.00 | 985.00 | 0.51% | 86,111 |
| Aug 24, 2026 | 1,034.00 | 1,080.00 | 979.00 | 980.00 | 980.00 | -5.22% | 194,487 |
| Aug 21, 2026 | 962.00 | 1,156.00 | 950.00 | 1,034.00 | 1,034.00 | 7.48% | 1,017,071 |
| Aug 20, 2026 | 916.00 | 984.00 | 875.00 | 962.00 | 962.00 | 7.49% | 242,702 |
| Aug 19, 2026 | 910.00 | 915.00 | 882.00 | 895.00 | 895.00 | -1.21% | 73,207 |
| Aug 18, 2026 | 935.00 | 935.00 | 891.00 | 906.00 | 906.00 | -1.20% | 50,049 |
| Aug 14, 2026 | 911.00 | 923.00 | 875.00 | 917.00 | 917.00 | 0.88% | 130,933 |
| Aug 13, 2026 | 959.00 | 959.00 | 902.00 | 909.00 | 909.00 | -2.88% | 115,098 |
| Aug 12, 2026 | 949.00 | 980.00 | 935.00 | 936.00 | 936.00 | -1.37% | 83,790 |
| Aug 11, 2026 | 955.00 | 966.00 | 930.00 | 949.00 | 949.00 | -0.63% | 112,847 |
| Aug 10, 2026 | 924.00 | 1,016.00 | 919.00 | 955.00 | 955.00 | 7.79% | 206,950 |
| Aug 7, 2026 | 880.00 | 919.00 | 878.00 | 886.00 | 886.00 | 1.14% | 94,241 |
| Aug 6, 2026 | 910.00 | 920.00 | 846.00 | 876.00 | 876.00 | -3.74% | 117,900 |
| Aug 5, 2026 | 901.00 | 922.00 | 901.00 | 910.00 | 910.00 | 1.22% | 76,775 |
| Aug 4, 2026 | 883.00 | 907.00 | 883.00 | 899.00 | 899.00 | 1.12% | 90,379 |
| Aug 3, 2026 | 873.00 | 910.00 | 873.00 | 889.00 | 889.00 | 1.83% | 25,576 |
| Jul 31, 2026 | 840.00 | 899.00 | 840.00 | 873.00 | 873.00 | 3.68% | 87,000 |
| Jul 30, 2026 | 810.00 | 889.00 | 810.00 | 842.00 | 842.00 | -3.44% | 95,753 |
| Jul 29, 2026 | 905.00 | 932.00 | 816.00 | 872.00 | 872.00 | -3.65% | 124,008 |
| Jul 28, 2026 | 953.00 | 979.00 | 904.00 | 905.00 | 905.00 | -5.83% | 107,316 |
| Jul 27, 2026 | 975.00 | 989.00 | 950.00 | 961.00 | 961.00 | -1.44% | 54,162 |
| Jul 24, 2026 | 971.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | -0.41% | 48,723 |
| Jul 23, 2026 | 1,041.00 | 1,041.00 | 950.00 | 979.00 | 979.00 | 0.62% | 107,568 |
| Jul 22, 2026 | 992.00 | 999.00 | 973.00 | 973.00 | 973.00 | 0.93% | 58,415 |
| Jul 21, 2026 | 963.00 | 998.00 | 900.00 | 964.00 | 964.00 | -0.92% | 63,435 |
| Jul 20, 2026 | 1,025.00 | 1,037.00 | 963.00 | 973.00 | 973.00 | -5.07% | 72,834 |
| Jul 16, 2026 | 1,014.00 | 1,065.00 | 999.00 | 1,025.00 | 1,025.00 | 1.99% | 135,765 |
| Jul 15, 2026 | 1,004.00 | 1,015.00 | 988.00 | 1,005.00 | 1,005.00 | 2.34% | 66,916 |
| Jul 14, 2026 | 995.00 | 1,001.00 | 950.00 | 982.00 | 982.00 | -1.31% | 88,308 |
| Jul 13, 2026 | 1,025.00 | 1,095.00 | 988.00 | 995.00 | 995.00 | -3.86% | 186,218 |
| Jul 10, 2026 | 1,001.00 | 1,059.00 | 1,001.00 | 1,035.00 | 1,035.00 | 4.12% | 174,333 |
| Jul 9, 2026 | 1,035.00 | 1,042.00 | 981.00 | 994.00 | 994.00 | -4.05% | 183,250 |
| Jul 8, 2026 | 1,004.00 | 1,070.00 | 981.00 | 1,036.00 | 1,036.00 | 2.27% | 218,548 |
| Jul 7, 2026 | 1,013.00 | 1,075.00 | 996.00 | 1,013.00 | 1,013.00 | - | 245,115 |
| Jul 6, 2026 | 994.00 | 1,090.00 | 964.00 | 1,013.00 | 1,013.00 | 5.52% | 514,475 |
| Jul 3, 2026 | 950.00 | 988.00 | 893.00 | 960.00 | 960.00 | 2.02% | 80,697 |
| Jul 2, 2026 | 989.00 | 992.00 | 940.00 | 941.00 | 941.00 | -4.85% | 94,361 |