Unison Co., Ltd. (KOSDAQ:018000)
South Korea
· Delayed Price · Currency is KRW 1,185.00
+78.00 (7.05%)
At close: Mar 6, 2026
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,107.00 | 1,195.00 | 1,091.00 | 1,185.00 | 1,185.00 | 7.05% | 2,526,471 |
| Mar 5, 2026 | 1,110.00 | 1,119.00 | 1,057.00 | 1,107.00 | 1,107.00 | 9.60% | 3,751,565 |
| Mar 4, 2026 | 1,160.00 | 1,160.00 | 991.00 | 1,010.00 | 1,010.00 | -13.75% | 5,500,600 |
| Mar 3, 2026 | 1,250.00 | 1,264.00 | 1,170.00 | 1,171.00 | 1,171.00 | -7.80% | 3,938,681 |
| Feb 27, 2026 | 1,251.00 | 1,283.00 | 1,235.00 | 1,270.00 | 1,270.00 | -1.17% | 2,310,744 |
| Feb 26, 2026 | 1,302.00 | 1,358.00 | 1,267.00 | 1,285.00 | 1,285.00 | -1.31% | 4,296,512 |
| Feb 25, 2026 | 1,260.00 | 1,348.00 | 1,251.00 | 1,302.00 | 1,302.00 | 3.42% | 5,406,003 |
| Feb 24, 2026 | 1,171.00 | 1,299.00 | 1,155.00 | 1,259.00 | 1,259.00 | 6.42% | 5,711,993 |
| Feb 23, 2026 | 1,112.00 | 1,200.00 | 1,110.00 | 1,183.00 | 1,183.00 | 6.77% | 4,664,057 |
| Feb 20, 2026 | 1,130.00 | 1,138.00 | 1,074.00 | 1,108.00 | 1,108.00 | -2.89% | 2,735,442 |
| Feb 19, 2026 | 1,056.00 | 1,190.00 | 1,056.00 | 1,141.00 | 1,141.00 | 8.15% | 5,774,146 |
| Feb 13, 2026 | 1,075.00 | 1,115.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 1,552,841 |
| Feb 12, 2026 | 1,038.00 | 1,118.00 | 1,038.00 | 1,090.00 | 1,090.00 | 5.01% | 3,714,738 |
| Feb 11, 2026 | 1,004.00 | 1,060.00 | 992.00 | 1,038.00 | 1,038.00 | 3.39% | 2,700,326 |
| Feb 10, 2026 | 1,013.00 | 1,013.00 | 993.00 | 1,004.00 | 1,004.00 | -0.89% | 1,525,006 |
| Feb 9, 2026 | 1,026.00 | 1,045.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 2,170,561 |
| Feb 6, 2026 | 1,049.00 | 1,049.00 | 1,008.00 | 1,018.00 | 1,018.00 | -4.14% | 2,314,198 |
| Feb 5, 2026 | 1,160.00 | 1,160.00 | 1,051.00 | 1,062.00 | 1,062.00 | -7.89% | 3,873,432 |
| Feb 4, 2026 | 983.00 | 1,189.00 | 982.00 | 1,153.00 | 1,153.00 | 17.17% | 17,189,616 |
| Feb 3, 2026 | 955.00 | 985.00 | 914.00 | 984.00 | 984.00 | 5.13% | 1,513,455 |
| Feb 2, 2026 | 999.00 | 1,000.00 | 930.00 | 936.00 | 936.00 | -6.31% | 3,748,921 |
| Jan 30, 2026 | 995.00 | 1,029.00 | 982.00 | 999.00 | 999.00 | 0.50% | 2,173,764 |
| Jan 29, 2026 | 998.00 | 1,004.00 | 968.00 | 994.00 | 994.00 | - | 2,299,705 |
| Jan 28, 2026 | 1,034.00 | 1,043.00 | 992.00 | 994.00 | 994.00 | -3.87% | 4,053,261 |
| Jan 27, 2026 | 1,063.00 | 1,063.00 | 1,025.00 | 1,034.00 | 1,034.00 | -2.73% | 1,503,825 |
| Jan 26, 2026 | 1,013.00 | 1,076.00 | 1,002.00 | 1,063.00 | 1,063.00 | 5.46% | 2,694,509 |
| Jan 23, 2026 | 1,000.00 | 1,012.00 | 993.00 | 1,008.00 | 1,008.00 | 0.90% | 1,599,302 |
| Jan 22, 2026 | 1,008.00 | 1,016.00 | 975.00 | 999.00 | 999.00 | -0.89% | 2,278,674 |
| Jan 21, 2026 | 1,033.00 | 1,033.00 | 990.00 | 1,008.00 | 1,008.00 | -2.51% | 2,754,636 |
| Jan 20, 2026 | 1,036.00 | 1,048.00 | 1,006.00 | 1,034.00 | 1,034.00 | - | 1,669,979 |
| Jan 19, 2026 | 1,060.00 | 1,063.00 | 1,010.00 | 1,034.00 | 1,034.00 | -2.08% | 2,955,353 |
| Jan 16, 2026 | 1,073.00 | 1,079.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.58% | 1,335,939 |
| Jan 15, 2026 | 1,098.00 | 1,100.00 | 1,059.00 | 1,073.00 | 1,073.00 | -2.28% | 1,433,613 |
| Jan 14, 2026 | 1,085.00 | 1,109.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1.39% | 1,113,051 |
| Jan 13, 2026 | 1,112.00 | 1,120.00 | 1,061.00 | 1,083.00 | 1,083.00 | -2.61% | 3,171,224 |
| Jan 12, 2026 | 1,115.00 | 1,134.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.27% | 1,186,990 |
| Jan 9, 2026 | 1,125.00 | 1,185.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.27% | 1,153,480 |
| Jan 8, 2026 | 1,161.00 | 1,161.00 | 1,109.00 | 1,112.00 | 1,112.00 | -4.22% | 1,962,911 |
| Jan 7, 2026 | 1,190.00 | 1,194.00 | 1,159.00 | 1,161.00 | 1,161.00 | -1.86% | 1,557,756 |
| Jan 6, 2026 | 1,251.00 | 1,253.00 | 1,177.00 | 1,183.00 | 1,183.00 | -4.60% | 2,931,629 |
| Jan 5, 2026 | 1,265.00 | 1,302.00 | 1,234.00 | 1,240.00 | 1,240.00 | -1.43% | 1,893,938 |
| Jan 2, 2026 | 1,230.00 | 1,294.00 | 1,225.00 | 1,258.00 | 1,258.00 | 4.75% | 2,183,611 |
| Dec 30, 2025 | 1,238.00 | 1,238.00 | 1,194.00 | 1,201.00 | 1,201.00 | -2.99% | 1,268,303 |
| Dec 29, 2025 | 1,210.00 | 1,241.00 | 1,200.00 | 1,238.00 | 1,238.00 | 2.31% | 852,647 |
| Dec 26, 2025 | 1,234.00 | 1,244.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.79% | 832,112 |
| Dec 24, 2025 | 1,251.00 | 1,261.00 | 1,231.00 | 1,232.00 | 1,232.00 | -1.44% | 794,223 |
| Dec 23, 2025 | 1,292.00 | 1,292.00 | 1,230.00 | 1,250.00 | 1,250.00 | -3.85% | 1,737,191 |
| Dec 22, 2025 | 1,265.00 | 1,329.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3.42% | 1,864,853 |
| Dec 19, 2025 | 1,239.00 | 1,292.00 | 1,220.00 | 1,257.00 | 1,257.00 | 1.45% | 1,916,831 |
| Dec 18, 2025 | 1,219.00 | 1,250.00 | 1,210.00 | 1,239.00 | 1,239.00 | 0.57% | 1,082,472 |
| Dec 17, 2025 | 1,257.00 | 1,270.00 | 1,228.00 | 1,232.00 | 1,232.00 | -1.91% | 1,170,873 |
| Dec 16, 2025 | 1,334.00 | 1,344.00 | 1,251.00 | 1,256.00 | 1,256.00 | -5.85% | 2,304,559 |
| Dec 15, 2025 | 1,281.00 | 1,376.00 | 1,256.00 | 1,334.00 | 1,334.00 | 3.81% | 4,682,583 |
| Dec 12, 2025 | 1,210.00 | 1,310.00 | 1,197.00 | 1,285.00 | 1,285.00 | 7.35% | 5,050,060 |
| Dec 11, 2025 | 1,192.00 | 1,212.00 | 1,180.00 | 1,197.00 | 1,197.00 | 1.35% | 989,582 |
| Dec 10, 2025 | 1,179.00 | 1,198.00 | 1,168.00 | 1,181.00 | 1,181.00 | 0.17% | 917,190 |
| Dec 9, 2025 | 1,187.00 | 1,209.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.59% | 894,182 |
| Dec 8, 2025 | 1,224.00 | 1,224.00 | 1,176.00 | 1,186.00 | 1,186.00 | -2.79% | 1,302,569 |
| Dec 5, 2025 | 1,237.00 | 1,237.00 | 1,190.00 | 1,220.00 | 1,220.00 | -0.49% | 1,189,890 |
| Dec 4, 2025 | 1,231.00 | 1,280.00 | 1,210.00 | 1,226.00 | 1,226.00 | 0.57% | 2,481,640 |
| Dec 3, 2025 | 1,188.00 | 1,227.00 | 1,176.00 | 1,219.00 | 1,219.00 | 3.66% | 2,174,535 |
| Dec 2, 2025 | 1,153.00 | 1,183.00 | 1,140.00 | 1,176.00 | 1,176.00 | 2.26% | 963,004 |
| Dec 1, 2025 | 1,172.00 | 1,195.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.95% | 1,336,944 |
| Nov 28, 2025 | 1,146.00 | 1,173.00 | 1,130.00 | 1,161.00 | 1,161.00 | 1.31% | 997,759 |
| Nov 27, 2025 | 1,155.00 | 1,173.00 | 1,144.00 | 1,146.00 | 1,146.00 | -0.69% | 762,968 |
| Nov 26, 2025 | 1,145.00 | 1,169.00 | 1,130.00 | 1,154.00 | 1,154.00 | 0.96% | 973,140 |
| Nov 25, 2025 | 1,165.00 | 1,189.00 | 1,130.00 | 1,143.00 | 1,143.00 | -1.04% | 885,149 |
| Nov 24, 2025 | 1,182.00 | 1,215.00 | 1,152.00 | 1,155.00 | 1,155.00 | -2.28% | 1,097,220 |
| Nov 21, 2025 | 1,165.00 | 1,183.00 | 1,128.00 | 1,182.00 | 1,182.00 | -0.67% | 1,372,193 |
| Nov 20, 2025 | 1,173.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.12% | 976,736 |
| Nov 19, 2025 | 1,177.00 | 1,177.00 | 1,140.00 | 1,154.00 | 1,154.00 | -2.04% | 1,107,912 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,149.00 | 1,178.00 | 1,178.00 | -1.83% | 1,503,422 |
| Nov 17, 2025 | 1,246.00 | 1,261.00 | 1,186.00 | 1,200.00 | 1,200.00 | -3.61% | 2,013,362 |
| Nov 14, 2025 | 1,290.00 | 1,290.00 | 1,233.00 | 1,245.00 | 1,245.00 | -4.45% | 1,518,360 |
| Nov 13, 2025 | 1,305.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | - | 1,199,970 |
| Nov 12, 2025 | 1,260.00 | 1,310.00 | 1,253.00 | 1,303.00 | 1,303.00 | 4.49% | 2,078,909 |
| Nov 11, 2025 | 1,244.00 | 1,315.00 | 1,226.00 | 1,247.00 | 1,247.00 | 0.65% | 1,639,276 |
| Nov 10, 2025 | 1,241.00 | 1,242.00 | 1,206.00 | 1,239.00 | 1,239.00 | 0.73% | 1,183,996 |
| Nov 7, 2025 | 1,256.00 | 1,258.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.69% | 1,447,091 |
| Nov 6, 2025 | 1,350.00 | 1,351.00 | 1,256.00 | 1,264.00 | 1,264.00 | -3.66% | 1,942,691 |
| Nov 5, 2025 | 1,359.00 | 1,359.00 | 1,265.00 | 1,312.00 | 1,312.00 | -4.09% | 3,218,821 |
| Nov 4, 2025 | 1,388.00 | 1,480.00 | 1,352.00 | 1,368.00 | 1,368.00 | -1.44% | 5,644,236 |
| Nov 3, 2025 | 1,220.00 | 1,442.00 | 1,214.00 | 1,388.00 | 1,388.00 | 13.77% | 14,856,260 |
| Oct 31, 2025 | 1,220.00 | 1,242.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.74% | 1,799,709 |
| Oct 30, 2025 | 1,261.00 | 1,269.00 | 1,210.00 | 1,211.00 | 1,211.00 | -3.66% | 2,610,999 |
| Oct 29, 2025 | 1,320.00 | 1,331.00 | 1,235.00 | 1,257.00 | 1,257.00 | -3.97% | 4,428,642 |
| Oct 28, 2025 | 1,238.00 | 1,350.00 | 1,222.00 | 1,309.00 | 1,309.00 | 5.82% | 10,366,220 |
| Oct 27, 2025 | 1,221.00 | 1,261.00 | 1,197.00 | 1,237.00 | 1,237.00 | 2.23% | 4,284,210 |
| Oct 24, 2025 | 1,126.00 | 1,217.00 | 1,126.00 | 1,210.00 | 1,210.00 | 7.46% | 7,243,244 |
| Oct 23, 2025 | 1,050.00 | 1,156.00 | 1,047.00 | 1,126.00 | 1,126.00 | 6.23% | 7,752,689 |
| Oct 22, 2025 | 1,040.00 | 1,085.00 | 1,026.00 | 1,060.00 | 1,060.00 | 2.02% | 2,212,374 |
| Oct 21, 2025 | 1,022.00 | 1,068.00 | 1,020.00 | 1,039.00 | 1,039.00 | 1.66% | 1,592,414 |
| Oct 20, 2025 | 1,052.00 | 1,052.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.83% | 1,762,601 |
| Oct 17, 2025 | 1,045.00 | 1,057.00 | 1,012.00 | 1,041.00 | 1,041.00 | -0.38% | 2,074,450 |
| Oct 16, 2025 | 1,054.00 | 1,078.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.76% | 2,455,966 |
| Oct 15, 2025 | 1,011.00 | 1,068.00 | 1,011.00 | 1,053.00 | 1,053.00 | 4.15% | 1,941,882 |
| Oct 14, 2025 | 1,047.00 | 1,069.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.98% | 2,539,867 |
| Oct 13, 2025 | 1,078.00 | 1,080.00 | 1,039.00 | 1,042.00 | 1,042.00 | -4.23% | 2,554,364 |
| Oct 10, 2025 | 1,070.00 | 1,094.00 | 1,035.00 | 1,088.00 | 1,088.00 | 1.68% | 2,337,895 |
| Oct 2, 2025 | 1,045.00 | 1,074.00 | 1,027.00 | 1,070.00 | 1,070.00 | 2.49% | 2,925,674 |