Union Materials Corp. (KRX:047400)
South Korea · Delayed Price · Currency is KRW 1,087.00
-4.00 (-0.37%)
Jun 19, 2026, 3:30 PM KST
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |