Unison Co., Ltd. (KOSDAQ:018000)
South Korea
· Delayed Price · Currency is KRW 1,346.00
+7.00 (0.52%)
Apr 28, 2026, 3:30 PM KST
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,331.00 | 1,365.00 | 1,308.00 | 1,340.00 | - | 0.07% | 1,756,117 |
| Apr 27, 2026 | 1,386.00 | 1,386.00 | 1,317.00 | 1,339.00 | 1,339.00 | -3.39% | 3,399,012 |
| Apr 24, 2026 | 1,360.00 | 1,443.00 | 1,354.00 | 1,386.00 | 1,386.00 | 1.91% | 5,078,607 |
| Apr 23, 2026 | 1,375.00 | 1,379.00 | 1,309.00 | 1,360.00 | 1,360.00 | -0.51% | 2,356,138 |
| Apr 22, 2026 | 1,324.00 | 1,410.00 | 1,319.00 | 1,367.00 | 1,367.00 | 3.25% | 5,091,161 |
| Apr 21, 2026 | 1,305.00 | 1,348.00 | 1,283.00 | 1,324.00 | 1,324.00 | 1.69% | 2,475,335 |
| Apr 20, 2026 | 1,292.00 | 1,326.00 | 1,277.00 | 1,302.00 | 1,302.00 | 0.77% | 2,016,169 |
| Apr 17, 2026 | 1,302.00 | 1,312.00 | 1,258.00 | 1,292.00 | 1,292.00 | -0.69% | 3,021,478 |
| Apr 16, 2026 | 1,350.00 | 1,350.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.99% | 3,771,426 |
| Apr 15, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,314.00 | 1,314.00 | -4.71% | 7,389,177 |
| Apr 14, 2026 | 1,419.00 | 1,430.00 | 1,360.00 | 1,379.00 | 1,379.00 | -3.97% | 5,328,125 |
| Apr 13, 2026 | 1,484.00 | 1,506.00 | 1,420.00 | 1,436.00 | 1,436.00 | -3.10% | 3,361,684 |
| Apr 10, 2026 | 1,497.00 | 1,513.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.87% | 1,983,979 |
| Apr 9, 2026 | 1,525.00 | 1,580.00 | 1,461.00 | 1,495.00 | 1,495.00 | -1.64% | 2,803,599 |
| Apr 8, 2026 | 1,497.00 | 1,535.00 | 1,472.00 | 1,520.00 | 1,520.00 | 1.54% | 4,057,681 |
| Apr 7, 2026 | 1,580.00 | 1,580.00 | 1,489.00 | 1,497.00 | 1,497.00 | -5.49% | 3,960,752 |
| Apr 6, 2026 | 1,730.00 | 1,730.00 | 1,550.00 | 1,584.00 | 1,584.00 | -5.83% | 9,801,279 |
| Apr 3, 2026 | 1,511.00 | 1,746.00 | 1,511.00 | 1,682.00 | 1,682.00 | 12.89% | 29,255,867 |
| Apr 2, 2026 | 1,503.00 | 1,574.00 | 1,467.00 | 1,490.00 | 1,490.00 | -0.13% | 4,849,481 |
| Apr 1, 2026 | 1,470.00 | 1,584.00 | 1,470.00 | 1,492.00 | 1,492.00 | 2.33% | 6,109,296 |
| Mar 31, 2026 | 1,518.00 | 1,665.00 | 1,440.00 | 1,458.00 | 1,458.00 | -3.70% | 9,229,143 |
| Mar 30, 2026 | 1,389.00 | 1,553.00 | 1,353.00 | 1,514.00 | 1,514.00 | 8.14% | 10,282,325 |
| Mar 27, 2026 | 1,425.00 | 1,474.00 | 1,377.00 | 1,400.00 | 1,400.00 | -3.71% | 4,042,022 |
| Mar 26, 2026 | 1,500.00 | 1,530.00 | 1,426.00 | 1,454.00 | 1,454.00 | -3.07% | 5,384,518 |
| Mar 25, 2026 | 1,590.00 | 1,590.00 | 1,459.00 | 1,500.00 | 1,500.00 | -5.66% | 8,352,342 |
| Mar 24, 2026 | 1,712.00 | 1,788.00 | 1,495.00 | 1,590.00 | 1,590.00 | -3.64% | 12,657,177 |
| Mar 23, 2026 | 1,774.00 | 1,789.00 | 1,502.00 | 1,650.00 | 1,650.00 | -1.90% | 29,753,869 |
| Mar 20, 2026 | 1,462.00 | 1,794.00 | 1,434.00 | 1,682.00 | 1,682.00 | 20.75% | 38,798,540 |
| Mar 19, 2026 | 1,425.00 | 1,425.00 | 1,335.00 | 1,393.00 | 1,393.00 | -2.38% | 9,333,112 |
| Mar 18, 2026 | 1,255.00 | 1,480.00 | 1,250.00 | 1,427.00 | 1,427.00 | 14.99% | 24,588,303 |
| Mar 17, 2026 | 1,197.00 | 1,300.00 | 1,181.00 | 1,241.00 | 1,241.00 | 5.08% | 5,411,297 |
| Mar 16, 2026 | 1,211.00 | 1,213.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.08% | 1,839,964 |
| Mar 13, 2026 | 1,165.00 | 1,199.00 | 1,119.00 | 1,180.00 | 1,180.00 | 1.20% | 3,390,071 |
| Mar 12, 2026 | 1,100.00 | 1,168.00 | 1,085.00 | 1,166.00 | 1,166.00 | 5.52% | 3,055,912 |
| Mar 11, 2026 | 1,132.00 | 1,143.00 | 1,091.00 | 1,105.00 | 1,105.00 | -2.39% | 2,531,380 |
| Mar 10, 2026 | 1,155.00 | 1,186.00 | 1,113.00 | 1,132.00 | 1,132.00 | 0.27% | 2,429,729 |
| Mar 9, 2026 | 1,165.00 | 1,228.00 | 1,092.00 | 1,129.00 | 1,129.00 | -4.73% | 2,862,082 |
| 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 |