Skip to main content
Union Corporation (KRX:000910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
+35.00 (0.81%)
Dec 5, 2025, 3:30 PM KST

Union Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,400.004,400.004,280.004,350.004,350.000.81%80,331
Dec 4, 20254,355.004,375.004,265.004,315.004,315.00-0.92%52,185
Dec 3, 20254,370.004,395.004,325.004,355.004,355.00-0.23%61,619
Dec 2, 20254,330.004,400.004,275.004,365.004,365.001.28%112,505
Dec 1, 20254,315.004,385.004,215.004,310.004,310.00-99,452
Nov 28, 20254,230.004,320.004,230.004,310.004,310.001.53%56,576
Nov 27, 20254,285.004,310.004,210.004,245.004,245.00-0.93%56,861
Nov 26, 20254,210.004,330.004,210.004,285.004,285.000.82%81,342
Nov 25, 20254,315.004,390.004,245.004,250.004,250.00-1.85%117,849
Nov 24, 20254,380.004,445.004,320.004,330.004,330.00-0.23%130,443
Nov 21, 20254,370.004,485.004,270.004,340.004,340.00-1.14%208,531
Nov 20, 20254,280.004,460.004,270.004,390.004,390.002.69%289,092
Nov 19, 20254,160.004,390.004,110.004,275.004,275.002.27%273,268
Nov 18, 20254,210.004,265.004,150.004,180.004,180.00-0.71%84,569
Nov 17, 20254,170.004,270.004,165.004,210.004,210.001.45%57,512
Nov 14, 20254,280.004,340.004,145.004,150.004,150.00-2.92%141,850
Nov 13, 20254,310.004,330.004,250.004,275.004,275.00-0.81%33,592
Nov 12, 20254,220.004,325.004,190.004,310.004,310.003.11%69,551
Nov 11, 20254,250.004,350.004,160.004,180.004,180.00-1.65%149,700
Nov 10, 20254,150.004,260.004,100.004,250.004,250.001.67%84,913
Nov 7, 20254,200.004,260.004,140.004,180.004,180.00-1.88%128,375
Nov 6, 20254,295.004,410.004,200.004,260.004,260.00-0.70%111,972
Nov 5, 20254,340.004,340.004,150.004,290.004,290.00-1.27%187,977
Nov 4, 20254,350.004,435.004,320.004,345.004,345.00-123,795
Nov 3, 20254,415.004,480.004,290.004,345.004,345.00-1.70%293,314
Oct 31, 20254,440.004,545.004,420.004,420.004,420.00-0.45%194,970
Oct 30, 20254,600.005,050.004,405.004,440.004,440.00-3.48%2,796,048
Oct 29, 20254,620.004,680.004,580.004,600.004,600.00-0.22%140,671
Oct 28, 20254,630.004,630.004,535.004,610.004,610.00-0.43%139,385
Oct 27, 20254,640.004,640.004,520.004,630.004,630.00-0.64%324,112
Oct 24, 20254,700.004,705.004,605.004,660.004,660.00-1.58%196,728
Oct 23, 20254,820.004,900.004,720.004,735.004,735.000.53%665,489
Oct 22, 20254,740.004,930.004,560.004,710.004,710.00-0.42%385,919
Oct 21, 20254,640.004,750.004,600.004,730.004,730.001.94%302,722
Oct 20, 20254,725.004,835.004,600.004,640.004,640.00-1.80%404,290
Oct 17, 20254,760.004,805.004,650.004,725.004,725.00-1.87%639,096
Oct 16, 20254,870.004,965.004,730.004,815.004,815.00-1.43%734,620
Oct 15, 20255,200.005,460.004,860.004,885.004,885.00-4.59%2,080,614
Oct 14, 20255,490.005,970.004,940.005,120.005,120.00-13.66%8,785,678
Oct 13, 20255,760.006,150.005,590.005,930.005,930.0020.90%12,465,350
Oct 10, 20254,715.005,080.004,520.004,905.004,905.0015.14%3,902,686
Oct 2, 20254,215.004,300.004,215.004,260.004,260.001.19%51,848
Oct 1, 20254,220.004,290.004,195.004,210.004,210.00-1.17%68,850
Sep 30, 20254,300.004,300.004,225.004,260.004,260.00-0.93%70,296
Sep 29, 20254,340.004,340.004,255.004,300.004,300.00-71,191
Sep 26, 20254,420.004,425.004,300.004,300.004,300.00-2.71%54,672
Sep 25, 20254,480.004,495.004,415.004,420.004,420.00-1.34%92,267
Sep 24, 20254,515.004,515.004,410.004,480.004,480.00-0.55%84,316
Sep 23, 20254,580.004,620.004,460.004,505.004,505.00-1.64%90,919
Sep 22, 20254,670.004,670.004,555.004,580.004,580.00-0.97%51,717
Sep 19, 20254,620.004,655.004,545.004,625.004,625.000.11%74,835
Sep 18, 20254,545.004,650.004,535.004,620.004,620.001.20%88,863
Sep 17, 20254,455.004,635.004,440.004,565.004,565.001.90%94,610
Sep 16, 20254,495.004,510.004,465.004,480.004,480.00-54,725
Sep 15, 20254,525.004,570.004,440.004,480.004,480.00-2.18%112,302
Sep 12, 20254,560.004,585.004,540.004,580.004,580.000.44%37,830
Sep 11, 20254,640.004,640.004,540.004,560.004,560.00-0.11%39,807
Sep 10, 20254,540.004,595.004,515.004,565.004,565.000.66%29,729
Sep 9, 20254,555.004,565.004,500.004,535.004,535.00-0.44%35,768
Sep 8, 20254,615.004,625.004,540.004,555.004,555.00-0.87%38,071
Sep 5, 20254,525.004,645.004,525.004,595.004,595.000.99%56,087
Sep 4, 20254,600.004,605.004,510.004,550.004,550.00-0.33%43,709
Sep 3, 20254,525.004,570.004,505.004,565.004,565.000.88%26,456
Sep 2, 20254,590.004,590.004,485.004,525.004,525.000.56%32,476
Sep 1, 20254,580.004,650.004,495.004,500.004,500.00-1.75%56,813
Aug 29, 20254,620.004,620.004,565.004,580.004,580.00-0.97%33,595
Aug 28, 20254,680.004,680.004,595.004,625.004,625.00-1.18%48,240
Aug 27, 20254,690.004,740.004,640.004,680.004,680.00-0.11%37,614
Aug 26, 20254,690.004,735.004,670.004,685.004,685.00-0.74%48,450
Aug 25, 20254,685.004,750.004,670.004,720.004,720.000.75%46,035
Aug 22, 20254,660.004,710.004,655.004,685.004,685.000.32%33,388
Aug 21, 20254,690.004,725.004,665.004,670.004,670.00-0.43%37,334
Aug 20, 20254,770.004,900.004,625.004,690.004,690.00-1.68%53,905
Aug 19, 20254,800.004,820.004,750.004,770.004,770.00-1.14%43,264
Aug 18, 20254,900.004,930.004,790.004,825.004,825.00-1.33%64,663
Aug 14, 20254,865.004,900.004,850.004,890.004,890.000.51%49,630
Aug 13, 20254,855.004,880.004,800.004,865.004,865.000.21%73,176
Aug 12, 20254,880.004,940.004,855.004,855.004,855.00-1.02%75,462
Aug 11, 20254,910.004,970.004,880.004,905.004,905.00-0.10%67,850
Aug 8, 20254,875.004,945.004,870.004,910.004,910.000.72%82,856
Aug 7, 20254,885.004,910.004,855.004,875.004,875.00-0.31%47,997
Aug 6, 20254,940.004,940.004,820.004,890.004,890.00-0.20%56,581
Aug 5, 20254,850.004,925.004,770.004,900.004,900.003.27%144,943
Aug 4, 20254,695.004,750.004,625.004,745.004,745.001.06%50,442
Aug 1, 20254,775.004,785.004,640.004,695.004,695.00-1.68%91,904
Jul 31, 20254,820.004,860.004,760.004,775.004,775.00-0.73%76,461
Jul 30, 20254,820.004,900.004,800.004,810.004,810.00-0.21%73,395
Jul 29, 20254,870.004,905.004,815.004,820.004,820.00-0.72%84,252
Jul 28, 20254,850.004,890.004,780.004,855.004,855.000.10%67,493
Jul 25, 20254,860.004,915.004,820.004,850.004,850.00-0.21%76,120
Jul 24, 20254,910.004,975.004,860.004,860.004,860.00-1.52%81,760
Jul 23, 20255,010.005,040.004,920.004,935.004,935.00-1.30%74,098
Jul 22, 20255,070.005,080.004,990.005,000.005,000.00-0.79%134,579
Jul 21, 20254,970.005,070.004,945.005,040.005,040.001.72%172,859
Jul 18, 20254,920.005,070.004,920.004,955.004,955.000.92%160,330
Jul 17, 20255,000.005,080.004,855.004,910.004,910.00-1.70%198,820
Jul 16, 20255,210.005,420.004,990.004,995.004,995.00-1,043,695
Jul 15, 20255,060.005,090.004,995.004,995.004,995.000.10%314,464
Jul 14, 20254,870.005,040.004,830.004,990.004,990.004.72%913,245
Jul 11, 20254,785.004,860.004,715.004,765.004,765.000.63%141,455