Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,845.00
0.00 (0.00%)
At close: May 7, 2026
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,850.00 | 2,090.00 | 1,850.00 | 1,905.00 | 1,905.00 | 3.25% | 3,220,228 |
| May 6, 2026 | 1,809.00 | 1,944.00 | 1,785.00 | 1,845.00 | 1,845.00 | 5.07% | 2,581,017 |
| May 4, 2026 | 1,824.00 | 1,830.00 | 1,733.00 | 1,756.00 | 1,756.00 | -1.24% | 549,457 |
| Apr 30, 2026 | 1,865.00 | 1,865.00 | 1,755.00 | 1,778.00 | 1,778.00 | -4.10% | 633,501 |
| Apr 29, 2026 | 1,857.00 | 1,969.00 | 1,830.00 | 1,854.00 | 1,854.00 | 1.53% | 2,271,030 |
| 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% | 878,255 |
| Apr 24, 2026 | 1,755.00 | 1,845.00 | 1,745.00 | 1,800.00 | 1,800.00 | 2.62% | 1,034,935 |
| Apr 23, 2026 | 1,790.00 | 1,793.00 | 1,720.00 | 1,754.00 | 1,754.00 | -2.18% | 822,488 |
| Apr 22, 2026 | 1,758.00 | 1,798.00 | 1,719.00 | 1,793.00 | 1,793.00 | 4.30% | 1,034,779 |
| 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% | 576,699 |
| Apr 17, 2026 | 1,819.00 | 1,819.00 | 1,725.00 | 1,759.00 | 1,759.00 | -0.79% | 575,892 |
| Apr 16, 2026 | 1,738.00 | 1,775.00 | 1,707.00 | 1,773.00 | 1,773.00 | 2.01% | 714,425 |
| Apr 15, 2026 | 1,752.00 | 1,763.00 | 1,655.00 | 1,738.00 | 1,738.00 | -0.74% | 1,149,366 |
| Apr 14, 2026 | 1,773.00 | 1,813.00 | 1,701.00 | 1,751.00 | 1,751.00 | -2.34% | 1,716,602 |
| Apr 13, 2026 | 1,642.00 | 1,799.00 | 1,634.00 | 1,793.00 | 1,793.00 | 9.20% | 3,039,019 |
| Apr 10, 2026 | 1,598.00 | 1,646.00 | 1,590.00 | 1,642.00 | 1,642.00 | 2.75% | 642,712 |
| Apr 9, 2026 | 1,590.00 | 1,598.00 | 1,550.00 | 1,598.00 | 1,598.00 | 0.50% | 314,537 |
| 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 |