Skip to main content
Union Corporation (KRX:000910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
+5.00 (0.12%)
Last updated: Mar 9, 2026, 2:46 PM KST

Union Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,150.004,375.004,040.004,170.004,170.00-0.48%181,015
Mar 6, 20264,155.004,220.004,065.004,190.004,190.000.96%61,514
Mar 5, 20263,920.004,175.003,900.004,150.004,150.006.82%157,637
Mar 4, 20264,150.004,255.003,880.003,885.003,885.00-8.91%250,263
Mar 3, 20264,400.004,405.004,210.004,265.004,265.00-1.16%155,413
Feb 27, 20264,370.004,380.004,300.004,315.004,315.00-1.15%120,934
Feb 26, 20264,540.004,540.004,360.004,365.004,365.00-2.13%178,171
Feb 25, 20264,490.004,520.004,455.004,460.004,460.00-0.67%173,161
Feb 24, 20264,535.004,555.004,450.004,490.004,490.00-0.22%110,947
Feb 23, 20264,490.004,500.004,420.004,500.004,500.000.56%188,006
Feb 20, 20264,530.004,560.004,470.004,475.004,475.00-1.00%125,392
Feb 19, 20264,400.004,525.004,400.004,520.004,520.002.73%147,069
Feb 13, 20264,470.004,470.004,340.004,400.004,400.00-1.57%103,184
Feb 12, 20264,500.004,525.004,455.004,470.004,470.00-99,726
Feb 11, 20264,465.004,495.004,430.004,470.004,470.000.11%86,952
Feb 10, 20264,410.004,480.004,410.004,465.004,465.000.45%71,384
Feb 9, 20264,480.004,535.004,430.004,445.004,445.00-0.11%93,802
Feb 6, 20264,380.004,500.004,300.004,450.004,450.000.56%157,196
Feb 5, 20264,530.004,550.004,415.004,425.004,425.00-2.21%118,920
Feb 4, 20264,480.004,550.004,455.004,525.004,525.001.91%154,377
Feb 3, 20264,350.004,455.004,350.004,440.004,440.002.42%130,302
Feb 2, 20264,365.004,415.004,325.004,335.004,335.00-1.48%152,350
Jan 30, 20264,500.004,580.004,365.004,400.004,400.00-2.22%202,465
Jan 29, 20264,475.004,570.004,385.004,500.004,500.000.67%256,715
Jan 28, 20264,410.004,480.004,410.004,470.004,470.000.79%136,910
Jan 27, 20264,475.004,480.004,380.004,435.004,435.00-0.56%167,298
Jan 26, 20264,420.004,570.004,390.004,460.004,460.001.59%254,582
Jan 23, 20264,440.004,440.004,350.004,390.004,390.00-0.45%119,485
Jan 22, 20264,405.004,450.004,350.004,410.004,410.000.46%175,357
Jan 21, 20264,520.004,600.004,340.004,390.004,390.00-2.01%239,667
Jan 20, 20264,430.004,525.004,385.004,480.004,480.001.59%256,112
Jan 19, 20264,335.004,610.004,335.004,410.004,410.002.44%241,287
Jan 16, 20264,380.004,425.004,300.004,305.004,305.00-1.71%223,320
Jan 15, 20264,500.004,540.004,320.004,380.004,380.000.34%268,089
Jan 14, 20264,350.004,410.004,320.004,365.004,365.00-1.13%191,904
Jan 13, 20264,490.004,535.004,350.004,415.004,415.00-1.67%295,911
Jan 12, 20264,445.004,495.004,315.004,490.004,490.003.58%372,630
Jan 9, 20264,375.004,700.004,315.004,335.004,335.00-1.03%1,036,126
Jan 8, 20264,755.004,915.004,350.004,380.004,380.00-12.75%2,788,782
Jan 7, 20264,840.005,440.004,660.005,020.005,020.0019.95%16,112,600
Jan 6, 20264,280.004,305.004,175.004,185.004,185.00-2.22%110,135
Jan 5, 20264,235.004,300.004,235.004,280.004,280.001.18%61,956
Jan 2, 20264,180.004,240.004,120.004,230.004,230.001.20%33,300
Dec 30, 20254,200.004,250.004,150.004,180.004,180.00-0.48%35,040
Dec 29, 20254,210.004,240.004,175.004,200.004,200.00-0.94%45,456
Dec 26, 20254,255.004,260.004,210.004,240.004,115.00-0.35%63,064
Dec 24, 20254,280.004,280.004,230.004,255.004,129.56-0.58%29,492
Dec 23, 20254,280.004,350.004,255.004,280.004,153.82-72,943
Dec 22, 20254,265.004,330.004,230.004,280.004,153.820.35%43,359
Dec 19, 20254,300.004,300.004,210.004,265.004,139.260.12%31,295
Dec 18, 20254,245.004,265.004,110.004,260.004,134.410.35%39,396
Dec 17, 20254,370.004,370.004,240.004,245.004,119.85-1.28%60,842
Dec 16, 20254,420.004,420.004,300.004,300.004,173.23-2.71%48,343
Dec 15, 20254,340.004,435.004,335.004,420.004,289.691.49%84,182
Dec 12, 20254,320.004,390.004,280.004,355.004,226.610.81%61,546
Dec 11, 20254,320.004,345.004,265.004,320.004,192.64-44,024
Dec 10, 20254,320.004,360.004,060.004,320.004,192.64-55,970
Dec 9, 20254,310.004,355.004,285.004,320.004,192.64-1.03%52,347
Dec 8, 20254,365.004,430.004,345.004,365.004,236.310.34%104,970
Dec 5, 20254,400.004,400.004,280.004,350.004,221.760.81%80,865
Dec 4, 20254,355.004,375.004,265.004,315.004,187.79-0.92%52,185
Dec 3, 20254,370.004,395.004,325.004,355.004,226.61-0.23%61,725
Dec 2, 20254,330.004,400.004,275.004,365.004,236.311.28%112,534
Dec 1, 20254,315.004,385.004,215.004,310.004,182.94-100,655
Nov 28, 20254,230.004,320.004,230.004,310.004,182.941.53%56,576
Nov 27, 20254,285.004,310.004,210.004,245.004,119.85-0.93%56,960
Nov 26, 20254,210.004,330.004,210.004,285.004,158.670.82%81,412
Nov 25, 20254,315.004,390.004,245.004,250.004,124.71-1.85%117,849
Nov 24, 20254,380.004,445.004,320.004,330.004,202.35-0.23%131,179
Nov 21, 20254,370.004,485.004,270.004,340.004,212.05-1.14%210,306
Nov 20, 20254,280.004,460.004,270.004,390.004,260.582.69%289,092
Nov 19, 20254,160.004,390.004,110.004,275.004,148.972.27%273,268
Nov 18, 20254,210.004,265.004,150.004,180.004,056.77-0.71%84,569
Nov 17, 20254,170.004,270.004,165.004,210.004,085.881.45%57,512
Nov 14, 20254,280.004,340.004,145.004,150.004,027.65-2.92%141,850
Nov 13, 20254,310.004,330.004,250.004,275.004,148.97-0.81%33,592
Nov 12, 20254,220.004,325.004,190.004,310.004,182.943.11%69,551
Nov 11, 20254,250.004,350.004,160.004,180.004,056.77-1.65%149,700
Nov 10, 20254,150.004,260.004,100.004,250.004,124.711.67%84,913
Nov 7, 20254,200.004,260.004,140.004,180.004,056.77-1.88%128,375
Nov 6, 20254,295.004,410.004,200.004,260.004,134.41-0.70%111,972
Nov 5, 20254,340.004,340.004,150.004,290.004,163.53-1.27%187,977
Nov 4, 20254,350.004,435.004,320.004,345.004,216.90-123,795
Nov 3, 20254,415.004,480.004,290.004,345.004,216.90-1.70%293,314
Oct 31, 20254,440.004,545.004,420.004,420.004,289.69-0.45%194,970
Oct 30, 20254,600.005,050.004,405.004,440.004,309.10-3.48%2,796,048
Oct 29, 20254,620.004,680.004,580.004,600.004,464.39-0.22%140,671
Oct 28, 20254,630.004,630.004,535.004,610.004,474.09-0.43%139,385
Oct 27, 20254,640.004,640.004,520.004,630.004,493.50-0.64%324,112
Oct 24, 20254,700.004,705.004,605.004,660.004,522.62-1.58%196,728
Oct 23, 20254,820.004,900.004,720.004,735.004,595.410.53%665,489
Oct 22, 20254,740.004,930.004,560.004,710.004,571.14-0.42%385,919
Oct 21, 20254,640.004,750.004,600.004,730.004,590.551.94%302,722
Oct 20, 20254,725.004,835.004,600.004,640.004,503.21-1.80%404,290
Oct 17, 20254,760.004,805.004,650.004,725.004,585.70-1.87%639,096
Oct 16, 20254,870.004,965.004,730.004,815.004,673.05-1.43%734,620
Oct 15, 20255,200.005,460.004,860.004,885.004,740.98-4.59%2,080,614
Oct 14, 20255,490.005,970.004,940.005,120.004,969.06-13.66%8,785,678
Oct 13, 20255,760.006,150.005,590.005,930.005,755.1820.90%12,465,350
Oct 10, 20254,715.005,080.004,520.004,905.004,760.4015.14%3,902,686