Unison Co., Ltd. (KOSDAQ:018000)
South Korea
· Delayed Price · Currency is KRW 1,220.00
-6.00 (-0.49%)
At close: Dec 5, 2025
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,237.00 | 1,237.00 | 1,190.00 | 1,217.00 | - | -0.73% | 1,175,929 |
| 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 |
| Oct 1, 2025 | 1,055.00 | 1,147.00 | 1,034.00 | 1,044.00 | 1,044.00 | -1.69% | 6,708,119 |
| Sep 30, 2025 | 1,080.00 | 1,090.00 | 1,043.00 | 1,062.00 | 1,062.00 | -1.76% | 2,070,883 |
| Sep 29, 2025 | 978.00 | 1,111.00 | 974.00 | 1,081.00 | 1,081.00 | -4.34% | 15,051,810 |
| Sep 26, 2025 | 1,186.00 | 1,217.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.18% | 2,443,954 |
| Sep 25, 2025 | 1,160.00 | 1,160.00 | 1,121.00 | 1,132.00 | 1,132.00 | -1.99% | 1,321,888 |
| Sep 24, 2025 | 1,190.00 | 1,308.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.85% | 9,540,249 |
| Sep 23, 2025 | 1,168.00 | 1,169.00 | 1,119.00 | 1,134.00 | 1,134.00 | -1.65% | 1,263,787 |
| Sep 22, 2025 | 1,133.00 | 1,240.00 | 1,121.00 | 1,153.00 | 1,153.00 | 1.77% | 3,988,208 |
| Sep 19, 2025 | 1,114.00 | 1,133.00 | 1,107.00 | 1,133.00 | 1,133.00 | 1.71% | 923,137 |
| Sep 18, 2025 | 1,179.00 | 1,179.00 | 1,108.00 | 1,114.00 | 1,114.00 | -4.46% | 2,028,291 |
| Sep 17, 2025 | 1,136.00 | 1,172.00 | 1,109.00 | 1,166.00 | 1,166.00 | 1.30% | 1,926,325 |
| Sep 16, 2025 | 1,221.00 | 1,225.00 | 1,131.00 | 1,151.00 | 1,151.00 | -5.73% | 3,029,705 |
| Sep 15, 2025 | 1,213.00 | 1,321.00 | 1,205.00 | 1,221.00 | 1,221.00 | 1.58% | 6,732,547 |
| Sep 12, 2025 | 1,195.00 | 1,242.00 | 1,155.00 | 1,202.00 | 1,202.00 | 2.30% | 8,032,949 |
| Sep 11, 2025 | 1,016.00 | 1,200.00 | 1,013.00 | 1,175.00 | 1,175.00 | 16.80% | 16,640,980 |
| Sep 10, 2025 | 971.00 | 1,011.00 | 964.00 | 1,006.00 | 1,006.00 | 4.47% | 2,581,812 |
| Sep 9, 2025 | 994.00 | 995.00 | 955.00 | 963.00 | 963.00 | -3.60% | 2,249,612 |
| Sep 8, 2025 | 973.00 | 1,010.00 | 973.00 | 999.00 | 999.00 | 2.67% | 2,721,405 |
| Sep 5, 2025 | 1,131.00 | 1,131.00 | 931.00 | 973.00 | 973.00 | -12.34% | 9,356,954 |
| Sep 4, 2025 | 1,168.00 | 1,217.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.01% | 3,913,988 |
| Sep 3, 2025 | 1,240.00 | 1,255.00 | 1,135.00 | 1,181.00 | 1,181.00 | -4.76% | 4,749,603 |
| Sep 2, 2025 | 1,079.00 | 1,314.00 | 1,079.00 | 1,240.00 | 1,240.00 | 18.43% | 28,529,120 |
| Sep 1, 2025 | 1,074.00 | 1,084.00 | 1,033.00 | 1,047.00 | 1,047.00 | -1.69% | 1,108,919 |
| Aug 29, 2025 | 1,023.00 | 1,078.00 | 1,015.00 | 1,065.00 | 1,065.00 | 4.72% | 2,062,230 |
| Aug 28, 2025 | 1,004.00 | 1,040.00 | 992.00 | 1,017.00 | 1,017.00 | 1.29% | 1,295,744 |
| Aug 27, 2025 | 988.00 | 1,022.00 | 985.00 | 1,004.00 | 1,004.00 | 1.62% | 809,073 |
| Aug 26, 2025 | 1,000.00 | 1,008.00 | 969.00 | 988.00 | 988.00 | -1.20% | 1,559,839 |
| Aug 25, 2025 | 1,046.00 | 1,069.00 | 991.00 | 1,000.00 | 1,000.00 | -4.40% | 2,762,550 |
| Aug 22, 2025 | 1,085.00 | 1,117.00 | 1,035.00 | 1,046.00 | 1,046.00 | -5.42% | 1,589,206 |
| Aug 21, 2025 | 1,105.00 | 1,129.00 | 1,095.00 | 1,106.00 | 1,106.00 | 0.09% | 513,761 |
| Aug 20, 2025 | 1,129.00 | 1,131.00 | 1,093.00 | 1,105.00 | 1,105.00 | -2.13% | 961,128 |
| Aug 19, 2025 | 1,211.00 | 1,247.00 | 1,120.00 | 1,129.00 | 1,129.00 | -6.85% | 1,316,732 |
| Aug 18, 2025 | 1,217.00 | 1,268.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.08% | 783,521 |
| Aug 14, 2025 | 1,217.00 | 1,230.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.41% | 608,252 |
| Aug 13, 2025 | 1,244.00 | 1,245.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.17% | 613,726 |
| Aug 12, 2025 | 1,190.00 | 1,284.00 | 1,190.00 | 1,243.00 | 1,243.00 | 4.45% | 1,777,108 |
| Aug 11, 2025 | 1,205.00 | 1,217.00 | 1,156.00 | 1,190.00 | 1,190.00 | -0.50% | 738,383 |
| Aug 8, 2025 | 1,150.00 | 1,211.00 | 1,130.00 | 1,196.00 | 1,196.00 | 2.66% | 978,055 |
| Aug 7, 2025 | 1,152.00 | 1,178.00 | 1,121.00 | 1,165.00 | 1,165.00 | 1.13% | 1,337,049 |
| Aug 6, 2025 | 1,129.00 | 1,191.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1.77% | 2,262,980 |
| Aug 5, 2025 | 1,241.00 | 1,242.00 | 1,125.00 | 1,132.00 | 1,132.00 | -8.78% | 3,491,497 |
| Aug 4, 2025 | 1,298.00 | 1,299.00 | 1,169.00 | 1,241.00 | 1,241.00 | -8.75% | 1,669,032 |
| Aug 1, 2025 | 1,327.00 | 1,366.00 | 1,300.00 | 1,360.00 | 1,246.60 | 2.49% | 1,916,390 |
| Jul 31, 2025 | 1,365.00 | 1,365.00 | 1,308.00 | 1,327.00 | 1,216.35 | -2.78% | 1,416,721 |
| Jul 30, 2025 | 1,328.00 | 1,397.00 | 1,310.00 | 1,365.00 | 1,251.18 | 2.79% | 1,722,276 |
| Jul 29, 2025 | 1,350.00 | 1,350.00 | 1,302.00 | 1,328.00 | 1,217.26 | -2.14% | 1,074,391 |
| Jul 28, 2025 | 1,318.00 | 1,389.00 | 1,311.00 | 1,357.00 | 1,243.85 | 2.96% | 1,313,122 |
| Jul 25, 2025 | 1,323.00 | 1,335.00 | 1,300.00 | 1,318.00 | 1,208.10 | -0.60% | 879,003 |
| Jul 24, 2025 | 1,360.00 | 1,372.00 | 1,312.00 | 1,326.00 | 1,215.43 | -2.50% | 1,505,044 |
| Jul 23, 2025 | 1,385.00 | 1,393.00 | 1,336.00 | 1,360.00 | 1,246.60 | -2.51% | 1,642,630 |
| Jul 22, 2025 | 1,448.00 | 1,450.00 | 1,384.00 | 1,395.00 | 1,278.68 | -3.99% | 1,488,685 |
| Jul 21, 2025 | 1,430.00 | 1,489.00 | 1,420.00 | 1,453.00 | 1,331.84 | 1.96% | 1,359,953 |
| Jul 18, 2025 | 1,438.00 | 1,479.00 | 1,425.00 | 1,425.00 | 1,306.18 | -0.97% | 1,578,050 |
| Jul 17, 2025 | 1,497.00 | 1,499.00 | 1,411.00 | 1,439.00 | 1,319.01 | -3.81% | 2,427,186 |
| Jul 16, 2025 | 1,504.00 | 1,505.00 | 1,478.00 | 1,496.00 | 1,371.26 | -0.40% | 992,625 |
| Jul 15, 2025 | 1,520.00 | 1,528.00 | 1,499.00 | 1,502.00 | 1,376.76 | -0.86% | 1,093,422 |
| Jul 14, 2025 | 1,537.00 | 1,548.00 | 1,502.00 | 1,515.00 | 1,388.67 | -1.30% | 1,196,294 |
| Jul 11, 2025 | 1,561.00 | 1,610.00 | 1,535.00 | 1,535.00 | 1,407.00 | -0.78% | 2,029,314 |