Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 851.00
-38.00 (-4.27%)
At close: Oct 7, 2026
Union Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 898.00 | 898.00 | 850.00 | 851.00 | 851.00 | -4.27% | 276,159 |
| Oct 6, 2026 | 905.00 | 912.00 | 879.00 | 889.00 | 889.00 | -2.63% | 172,766 |
| Oct 2, 2026 | 919.00 | 930.00 | 903.00 | 913.00 | 913.00 | -0.65% | 98,066 |
| Oct 1, 2026 | 944.00 | 945.00 | 866.00 | 919.00 | 919.00 | -0.22% | 125,908 |
| Sep 30, 2026 | 951.00 | 951.00 | 890.00 | 921.00 | 921.00 | -2.64% | 245,522 |
| Sep 29, 2026 | 992.00 | 1,090.00 | 935.00 | 946.00 | 946.00 | 0.11% | 663,665 |
| Sep 28, 2026 | 981.00 | 981.00 | 938.00 | 945.00 | 945.00 | -1.15% | 111,728 |
| Sep 23, 2026 | 990.00 | 993.00 | 946.00 | 956.00 | 956.00 | -2.35% | 228,615 |
| Sep 22, 2026 | 924.00 | 1,114.00 | 924.00 | 979.00 | 979.00 | 7.23% | 3,465,665 |
| Sep 21, 2026 | 907.00 | 915.00 | 882.00 | 913.00 | 913.00 | 0.88% | 91,591 |
| Sep 18, 2026 | 918.00 | 918.00 | 901.00 | 905.00 | 905.00 | -0.66% | 30,717 |
| Sep 17, 2026 | 913.00 | 913.00 | 896.00 | 911.00 | 911.00 | -1.09% | 61,194 |
| Sep 16, 2026 | 954.00 | 954.00 | 894.00 | 921.00 | 921.00 | -1.81% | 92,802 |
| Sep 15, 2026 | 953.00 | 968.00 | 930.00 | 938.00 | 938.00 | -3.10% | 66,416 |
| Sep 14, 2026 | 870.00 | 1,040.00 | 853.00 | 968.00 | 968.00 | 11.26% | 710,679 |
| Sep 11, 2026 | 890.00 | 890.00 | 855.00 | 870.00 | 870.00 | -2.68% | 125,522 |
| 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% | 73,874 |
| 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% | 30,799 |
| 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% | 39,028 |
| Sep 1, 2026 | 973.00 | 973.00 | 938.00 | 951.00 | 951.00 | -0.11% | 50,918 |
| 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% | 48,978 |
| Aug 26, 2026 | 994.00 | 994.00 | 965.00 | 979.00 | 979.00 | -0.61% | 66,698 |
| Aug 25, 2026 | 1,030.00 | 1,030.00 | 962.00 | 985.00 | 985.00 | 0.51% | 86,211 |
| Aug 24, 2026 | 1,034.00 | 1,080.00 | 979.00 | 980.00 | 980.00 | -5.22% | 196,043 |
| Aug 21, 2026 | 962.00 | 1,156.00 | 950.00 | 1,034.00 | 1,034.00 | 7.48% | 1,017,822 |
| Aug 20, 2026 | 916.00 | 984.00 | 875.00 | 962.00 | 962.00 | 7.49% | 243,932 |
| Aug 19, 2026 | 910.00 | 915.00 | 882.00 | 895.00 | 895.00 | -1.21% | 74,307 |
| 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% | 84,586 |
| Aug 11, 2026 | 955.00 | 966.00 | 930.00 | 949.00 | 949.00 | -0.63% | 113,852 |
| Aug 10, 2026 | 924.00 | 1,016.00 | 919.00 | 955.00 | 955.00 | 7.79% | 207,177 |
| 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% | 95,841 |
| Jul 29, 2026 | 905.00 | 932.00 | 816.00 | 872.00 | 872.00 | -3.65% | 124,509 |
| 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% | 54,328 |
| Jul 24, 2026 | 971.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | -0.41% | 48,955 |