Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,025.00
+20.00 (1.99%)
Jul 16, 2026, 3:30 PM KST
Union Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 937.00 | 1,021.00 | 937.00 | 989.00 | 989.00 | 5.78% | 97,748 |
| Jun 30, 2026 | 991.00 | 1,049.00 | 931.00 | 935.00 | 935.00 | -5.65% | 138,569 |
| Jun 29, 2026 | 910.00 | 997.00 | 910.00 | 991.00 | 991.00 | 10.11% | 135,047 |
| Jun 26, 2026 | 927.00 | 944.00 | 865.00 | 900.00 | 900.00 | -2.60% | 307,859 |
| Jun 25, 2026 | 976.00 | 1,005.00 | 919.00 | 924.00 | 924.00 | -5.33% | 252,339 |
| Jun 24, 2026 | 989.00 | 1,005.00 | 941.00 | 976.00 | 976.00 | -1.71% | 219,647 |
| Jun 23, 2026 | 1,099.00 | 1,100.00 | 990.00 | 993.00 | 993.00 | -7.02% | 378,762 |
| Jun 22, 2026 | 1,087.00 | 1,105.00 | 1,045.00 | 1,068.00 | 1,068.00 | -1.75% | 117,457 |
| Jun 19, 2026 | 1,101.00 | 1,106.00 | 1,035.00 | 1,087.00 | 1,087.00 | -0.37% | 208,636 |
| Jun 18, 2026 | 1,228.00 | 1,228.00 | 1,089.00 | 1,091.00 | 1,091.00 | -3.71% | 185,084 |
| Jun 17, 2026 | 1,148.00 | 1,156.00 | 1,114.00 | 1,133.00 | 1,133.00 | -0.35% | 188,776 |
| Jun 16, 2026 | 1,127.00 | 1,167.00 | 1,114.00 | 1,137.00 | 1,137.00 | 2.16% | 137,115 |
| Jun 15, 2026 | 1,116.00 | 1,139.00 | 1,104.00 | 1,113.00 | 1,113.00 | 0.82% | 140,825 |
| Jun 12, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,104.00 | 1,104.00 | 2.22% | 206,298 |
| Jun 11, 2026 | 1,055.00 | 1,083.00 | 1,030.00 | 1,080.00 | 1,080.00 | 2.37% | 140,711 |
| Jun 10, 2026 | 1,095.00 | 1,118.00 | 1,051.00 | 1,055.00 | 1,055.00 | -3.21% | 141,040 |
| Jun 9, 2026 | 1,053.00 | 1,135.00 | 1,053.00 | 1,090.00 | 1,090.00 | 0.46% | 227,101 |
| Jun 8, 2026 | 1,091.00 | 1,185.00 | 1,062.00 | 1,085.00 | 1,085.00 | -6.79% | 252,413 |
| Jun 5, 2026 | 1,218.00 | 1,218.00 | 1,151.00 | 1,164.00 | 1,164.00 | -3.56% | 252,738 |
| Jun 4, 2026 | 1,183.00 | 1,277.00 | 1,183.00 | 1,207.00 | 1,207.00 | 1.17% | 346,325 |
| Jun 2, 2026 | 1,224.00 | 1,248.00 | 1,152.00 | 1,193.00 | 1,193.00 | -2.53% | 349,626 |
| Jun 1, 2026 | 1,306.00 | 1,307.00 | 1,177.00 | 1,224.00 | 1,224.00 | -6.28% | 649,115 |
| May 29, 2026 | 1,369.00 | 1,383.00 | 1,287.00 | 1,306.00 | 1,306.00 | -4.60% | 484,121 |
| May 28, 2026 | 1,399.00 | 1,439.00 | 1,325.00 | 1,369.00 | 1,369.00 | -0.87% | 342,690 |
| May 27, 2026 | 1,444.00 | 1,444.00 | 1,371.00 | 1,381.00 | 1,381.00 | -4.36% | 435,152 |
| 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% | 564,306 |
| May 20, 2026 | 1,590.00 | 1,624.00 | 1,500.00 | 1,525.00 | 1,525.00 | -3.66% | 353,204 |
| 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 |