Skip to main content
Union Corporation (KRX:000910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,610.00
+40.00 (0.88%)
At close: Apr 29, 2026

Union Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,580.004,665.004,535.004,610.004,610.000.88%192,870
Apr 28, 20264,610.004,610.004,530.004,570.004,570.000.11%85,928
Apr 27, 20264,545.004,610.004,545.004,565.004,565.000.44%139,439
Apr 24, 20264,500.004,545.004,495.004,545.004,545.000.78%72,488
Apr 23, 20264,570.004,580.004,475.004,510.004,510.00-1.31%137,380
Apr 22, 20264,565.004,620.004,510.004,570.004,570.001.44%174,969
Apr 21, 20264,565.004,595.004,495.004,505.004,505.00-0.55%94,764
Apr 20, 20264,520.004,585.004,500.004,530.004,530.000.22%119,374
Apr 17, 20264,520.004,530.004,460.004,520.004,520.00-118,556
Apr 16, 20264,525.004,545.004,470.004,520.004,520.000.33%159,578
Apr 15, 20264,515.004,550.004,450.004,505.004,505.001.35%204,891
Apr 14, 20264,475.004,480.004,425.004,445.004,445.00-0.56%112,501
Apr 13, 20264,330.004,490.004,315.004,470.004,470.003.23%226,621
Apr 10, 20264,245.004,350.004,230.004,330.004,330.002.24%93,607
Apr 9, 20264,275.004,290.004,220.004,235.004,235.00-1.05%48,668
Apr 8, 20264,285.004,310.004,205.004,280.004,280.000.12%92,644
Apr 7, 20264,330.004,370.004,250.004,275.004,275.00-1.16%49,464
Apr 6, 20264,400.004,400.004,300.004,325.004,325.00-1.03%90,349
Apr 3, 20264,320.004,390.004,275.004,370.004,370.001.39%80,367
Apr 2, 20264,445.004,445.004,225.004,310.004,310.00-2.05%127,663
Apr 1, 20264,465.004,570.004,315.004,400.004,400.001.15%134,165
Mar 31, 20264,460.004,460.004,335.004,350.004,350.00-1.02%75,497
Mar 30, 20264,380.004,465.004,300.004,395.004,395.000.11%159,995
Mar 27, 20264,550.004,550.004,365.004,390.004,390.00-2.34%128,319
Mar 26, 20264,550.004,585.004,400.004,495.004,495.000.11%315,121
Mar 25, 20264,450.004,495.004,410.004,490.004,490.001.13%145,775
Mar 24, 20264,450.004,470.004,340.004,440.004,440.002.07%101,686
Mar 23, 20264,500.004,570.004,350.004,350.004,350.00-2.68%179,656
Mar 20, 20264,375.004,535.004,370.004,470.004,470.001.71%221,345
Mar 19, 20264,380.004,425.004,340.004,395.004,395.000.34%102,387
Mar 18, 20264,370.004,420.004,365.004,380.004,380.000.23%144,785
Mar 17, 20264,420.004,465.004,360.004,370.004,370.00-1.02%132,448
Mar 16, 20264,415.004,460.004,325.004,415.004,415.000.11%209,466
Mar 13, 20264,405.004,495.004,315.004,410.004,410.000.11%352,233
Mar 12, 20264,465.005,060.004,365.004,405.004,405.002.68%2,597,698
Mar 11, 20264,200.004,290.004,145.004,290.004,290.003.62%87,157
Mar 10, 20264,230.004,230.004,110.004,140.004,140.00-0.72%78,008
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