Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,332.00
-49.00 (-3.55%)
Last updated: May 28, 2026, 2:06 PM KST
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,399.00 | 1,439.00 | 1,325.00 | 1,369.00 | 1,369.00 | -0.87% | 341,191 |
| May 27, 2026 | 1,444.00 | 1,444.00 | 1,371.00 | 1,381.00 | 1,381.00 | -4.36% | 434,287 |
| May 26, 2026 | 1,500.00 | 1,519.00 | 1,400.00 | 1,444.00 | 1,444.00 | -3.35% | 529,574 |
| May 22, 2026 | 1,472.00 | 1,550.00 | 1,472.00 | 1,494.00 | 1,494.00 | 1.49% | 273,925 |
| May 21, 2026 | 1,539.00 | 1,598.00 | 1,472.00 | 1,472.00 | 1,472.00 | -3.48% | 557,252 |
| May 20, 2026 | 1,590.00 | 1,624.00 | 1,500.00 | 1,525.00 | 1,525.00 | -3.66% | 351,181 |
| May 19, 2026 | 1,639.00 | 1,639.00 | 1,566.00 | 1,583.00 | 1,583.00 | -1.68% | 304,350 |
| May 18, 2026 | 1,613.00 | 1,613.00 | 1,500.00 | 1,610.00 | 1,610.00 | -0.19% | 681,728 |
| May 15, 2026 | 1,796.00 | 1,800.00 | 1,598.00 | 1,613.00 | 1,613.00 | -11.03% | 1,822,889 |
| May 14, 2026 | 2,000.00 | 2,025.00 | 1,801.00 | 1,813.00 | 1,813.00 | -7.74% | 2,624,681 |
| May 13, 2026 | 1,815.00 | 2,145.00 | 1,815.00 | 1,965.00 | 1,965.00 | 8.50% | 7,285,420 |
| May 12, 2026 | 1,920.00 | 1,930.00 | 1,763.00 | 1,811.00 | 1,811.00 | -4.43% | 960,965 |
| May 11, 2026 | 1,940.00 | 2,095.00 | 1,806.00 | 1,895.00 | 1,895.00 | -0.89% | 2,365,849 |
| May 8, 2026 | 1,944.00 | 1,944.00 | 1,831.00 | 1,912.00 | 1,912.00 | 0.37% | 873,327 |
| May 7, 2026 | 1,850.00 | 2,090.00 | 1,850.00 | 1,905.00 | 1,905.00 | 3.25% | 3,247,877 |
| May 6, 2026 | 1,809.00 | 1,944.00 | 1,785.00 | 1,845.00 | 1,845.00 | 5.07% | 2,591,085 |
| May 4, 2026 | 1,824.00 | 1,830.00 | 1,733.00 | 1,756.00 | 1,756.00 | -1.24% | 552,235 |
| Apr 30, 2026 | 1,865.00 | 1,865.00 | 1,755.00 | 1,778.00 | 1,778.00 | -4.10% | 643,811 |
| Apr 29, 2026 | 1,857.00 | 1,969.00 | 1,830.00 | 1,854.00 | 1,854.00 | 1.53% | 2,279,238 |
| Apr 28, 2026 | 1,897.00 | 1,897.00 | 1,797.00 | 1,826.00 | 1,826.00 | -0.92% | 812,440 |
| Apr 27, 2026 | 1,820.00 | 1,872.00 | 1,790.00 | 1,843.00 | 1,843.00 | 2.39% | 886,419 |
| Apr 24, 2026 | 1,755.00 | 1,845.00 | 1,745.00 | 1,800.00 | 1,800.00 | 2.62% | 1,037,032 |
| Apr 23, 2026 | 1,790.00 | 1,793.00 | 1,720.00 | 1,754.00 | 1,754.00 | -2.18% | 827,201 |
| Apr 22, 2026 | 1,758.00 | 1,798.00 | 1,719.00 | 1,793.00 | 1,793.00 | 4.30% | 1,045,288 |
| Apr 21, 2026 | 1,767.00 | 1,825.00 | 1,715.00 | 1,719.00 | 1,719.00 | -1.09% | 813,772 |
| Apr 20, 2026 | 1,759.00 | 1,794.00 | 1,718.00 | 1,738.00 | 1,738.00 | -1.19% | 579,864 |
| Apr 17, 2026 | 1,819.00 | 1,819.00 | 1,725.00 | 1,759.00 | 1,759.00 | -0.79% | 581,195 |
| Apr 16, 2026 | 1,738.00 | 1,775.00 | 1,707.00 | 1,773.00 | 1,773.00 | 2.01% | 724,835 |
| Apr 15, 2026 | 1,752.00 | 1,763.00 | 1,655.00 | 1,738.00 | 1,738.00 | -0.74% | 1,163,373 |
| Apr 14, 2026 | 1,773.00 | 1,813.00 | 1,701.00 | 1,751.00 | 1,751.00 | -2.34% | 1,722,539 |
| Apr 13, 2026 | 1,642.00 | 1,799.00 | 1,634.00 | 1,793.00 | 1,793.00 | 9.20% | 3,093,721 |
| Apr 10, 2026 | 1,598.00 | 1,646.00 | 1,590.00 | 1,642.00 | 1,642.00 | 2.75% | 645,700 |
| Apr 9, 2026 | 1,590.00 | 1,598.00 | 1,550.00 | 1,598.00 | 1,598.00 | 0.50% | 318,108 |
| Apr 8, 2026 | 1,625.00 | 1,650.00 | 1,577.00 | 1,590.00 | 1,590.00 | -2.45% | 625,292 |
| Apr 7, 2026 | 1,648.00 | 1,651.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.09% | 342,142 |
| Apr 6, 2026 | 1,634.00 | 1,677.00 | 1,618.00 | 1,648.00 | 1,648.00 | 0.86% | 557,951 |
| Apr 3, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,634.00 | 1,634.00 | 0.80% | 537,521 |
| Apr 2, 2026 | 1,670.00 | 1,695.00 | 1,587.00 | 1,621.00 | 1,621.00 | -2.93% | 859,178 |
| Apr 1, 2026 | 1,668.00 | 1,834.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2.90% | 2,125,419 |
| 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% | 1,127,517 |
| Mar 26, 2026 | 1,625.00 | 1,739.00 | 1,622.00 | 1,714.00 | 1,714.00 | 5.80% | 2,773,608 |
| Mar 25, 2026 | 1,645.00 | 1,645.00 | 1,563.00 | 1,620.00 | 1,620.00 | -0.80% | 710,851 |
| Mar 24, 2026 | 1,590.00 | 1,667.00 | 1,589.00 | 1,633.00 | 1,633.00 | 3.29% | 1,245,880 |
| Mar 23, 2026 | 1,626.00 | 1,670.00 | 1,571.00 | 1,581.00 | 1,581.00 | -2.59% | 798,194 |
| Mar 20, 2026 | 1,596.00 | 1,635.00 | 1,567.00 | 1,623.00 | 1,623.00 | 1.69% | 947,945 |
| Mar 19, 2026 | 1,554.00 | 1,635.00 | 1,535.00 | 1,596.00 | 1,596.00 | 2.57% | 1,071,066 |
| Mar 18, 2026 | 1,577.00 | 1,589.00 | 1,535.00 | 1,556.00 | 1,556.00 | -1.39% | 702,661 |
| Mar 17, 2026 | 1,628.00 | 1,650.00 | 1,549.00 | 1,578.00 | 1,578.00 | -0.13% | 816,222 |