Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 917.00
+8.00 (0.88%)
Aug 14, 2026, 3:30 PM KST
Union Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |