Union Materials Corp. (KRX:047400)
South Korea
· Delayed Price · Currency is KRW 1,450.00
-16.00 (-1.09%)
At close: Dec 5, 2025
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,485.00 | 1,508.00 | 1,448.00 | 1,450.00 | 1,450.00 | -1.09% | 482,181 |
| Dec 4, 2025 | 1,476.00 | 1,483.00 | 1,445.00 | 1,466.00 | 1,466.00 | -1.28% | 500,207 |
| Dec 3, 2025 | 1,492.00 | 1,500.00 | 1,472.00 | 1,485.00 | 1,485.00 | -0.47% | 237,233 |
| Dec 2, 2025 | 1,518.00 | 1,528.00 | 1,461.00 | 1,492.00 | 1,492.00 | -2.29% | 637,057 |
| Dec 1, 2025 | 1,460.00 | 1,534.00 | 1,426.00 | 1,527.00 | 1,527.00 | 6.26% | 1,125,055 |
| Nov 28, 2025 | 1,428.00 | 1,460.00 | 1,404.00 | 1,437.00 | 1,437.00 | 0.49% | 298,889 |
| Nov 27, 2025 | 1,445.00 | 1,455.00 | 1,417.00 | 1,430.00 | 1,430.00 | -1.04% | 393,045 |
| Nov 26, 2025 | 1,441.00 | 1,490.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.96% | 326,130 |
| Nov 25, 2025 | 1,527.00 | 1,590.00 | 1,452.00 | 1,459.00 | 1,459.00 | -6.83% | 963,050 |
| Nov 24, 2025 | 1,581.00 | 1,624.00 | 1,527.00 | 1,566.00 | 1,566.00 | 1.23% | 1,639,151 |
| Nov 21, 2025 | 1,610.00 | 1,656.00 | 1,492.00 | 1,547.00 | 1,547.00 | -0.26% | 3,613,755 |
| Nov 20, 2025 | 1,443.00 | 1,587.00 | 1,439.00 | 1,551.00 | 1,551.00 | 7.04% | 2,794,891 |
| Nov 19, 2025 | 1,381.00 | 1,519.00 | 1,352.00 | 1,449.00 | 1,449.00 | 4.77% | 1,994,671 |
| Nov 18, 2025 | 1,405.00 | 1,418.00 | 1,377.00 | 1,383.00 | 1,383.00 | -1.57% | 525,824 |
| Nov 17, 2025 | 1,396.00 | 1,443.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.22% | 261,001 |
| Nov 14, 2025 | 1,425.00 | 1,425.00 | 1,375.00 | 1,388.00 | 1,388.00 | -2.73% | 442,846 |
| Nov 13, 2025 | 1,408.00 | 1,439.00 | 1,408.00 | 1,427.00 | 1,427.00 | -0.28% | 252,954 |
| Nov 12, 2025 | 1,500.00 | 1,503.00 | 1,426.00 | 1,431.00 | 1,431.00 | -2.05% | 945,511 |
| Nov 11, 2025 | 1,411.00 | 1,580.00 | 1,393.00 | 1,461.00 | 1,461.00 | 3.32% | 2,242,422 |
| Nov 10, 2025 | 1,406.00 | 1,422.00 | 1,380.00 | 1,414.00 | 1,414.00 | 1.00% | 413,256 |
| Nov 7, 2025 | 1,405.00 | 1,431.00 | 1,362.00 | 1,400.00 | 1,400.00 | -0.92% | 360,538 |
| Nov 6, 2025 | 1,413.00 | 1,450.00 | 1,377.00 | 1,413.00 | 1,413.00 | 0.07% | 382,547 |
| Nov 5, 2025 | 1,417.00 | 1,441.00 | 1,352.00 | 1,412.00 | 1,412.00 | -0.70% | 854,007 |
| Nov 4, 2025 | 1,415.00 | 1,478.00 | 1,397.00 | 1,422.00 | 1,422.00 | 0.64% | 972,688 |
| Nov 3, 2025 | 1,459.00 | 1,460.00 | 1,400.00 | 1,413.00 | 1,413.00 | -3.15% | 1,197,618 |
| Oct 31, 2025 | 1,571.00 | 1,571.00 | 1,450.00 | 1,459.00 | 1,459.00 | -7.37% | 2,356,147 |
| Oct 30, 2025 | 1,608.00 | 1,935.00 | 1,570.00 | 1,575.00 | 1,575.00 | -2.05% | 25,419,210 |
| Oct 29, 2025 | 1,650.00 | 1,728.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.74% | 1,073,230 |
| Oct 28, 2025 | 1,680.00 | 1,680.00 | 1,607.00 | 1,620.00 | 1,620.00 | -3.80% | 898,092 |
| Oct 27, 2025 | 1,673.00 | 1,699.00 | 1,600.00 | 1,684.00 | 1,684.00 | -5.07% | 2,122,198 |
| Oct 24, 2025 | 1,793.00 | 1,809.00 | 1,760.00 | 1,774.00 | 1,774.00 | -3.95% | 1,262,343 |
| Oct 23, 2025 | 1,874.00 | 1,995.00 | 1,819.00 | 1,847.00 | 1,847.00 | 4.53% | 8,183,669 |
| Oct 22, 2025 | 1,785.00 | 1,917.00 | 1,725.00 | 1,767.00 | 1,767.00 | -1.06% | 3,010,178 |
| Oct 21, 2025 | 1,852.00 | 1,896.00 | 1,754.00 | 1,786.00 | 1,786.00 | -2.78% | 2,008,771 |
| Oct 20, 2025 | 1,910.00 | 2,020.00 | 1,775.00 | 1,837.00 | 1,837.00 | -3.67% | 3,474,547 |
| Oct 17, 2025 | 2,000.00 | 2,060.00 | 1,875.00 | 1,907.00 | 1,907.00 | -8.97% | 4,033,866 |
| Oct 16, 2025 | 2,260.00 | 2,260.00 | 2,065.00 | 2,095.00 | 2,095.00 | -7.30% | 4,660,368 |
| Oct 15, 2025 | 2,335.00 | 2,575.00 | 2,155.00 | 2,260.00 | 2,260.00 | 1.35% | 11,698,600 |
| Oct 14, 2025 | 2,250.00 | 2,680.00 | 2,010.00 | 2,230.00 | 2,230.00 | 0.90% | 62,140,650 |
| Oct 13, 2025 | 2,210.00 | 2,210.00 | 2,055.00 | 2,210.00 | 2,210.00 | 29.77% | 13,379,600 |
| Oct 10, 2025 | 1,490.00 | 1,703.00 | 1,400.00 | 1,703.00 | 1,703.00 | 30.00% | 4,753,185 |
| Oct 2, 2025 | 1,300.00 | 1,341.00 | 1,297.00 | 1,310.00 | 1,310.00 | 1.00% | 81,620 |
| Oct 1, 2025 | 1,312.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.22% | 57,504 |
| Sep 30, 2025 | 1,321.00 | 1,324.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.61% | 77,186 |
| Sep 29, 2025 | 1,324.00 | 1,363.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.23% | 136,731 |
| Sep 26, 2025 | 1,375.00 | 1,399.00 | 1,270.00 | 1,324.00 | 1,324.00 | -3.71% | 169,879 |
| Sep 25, 2025 | 1,388.00 | 1,399.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.94% | 120,819 |
| Sep 24, 2025 | 1,410.00 | 1,427.00 | 1,385.00 | 1,388.00 | 1,388.00 | -1.56% | 111,058 |
| Sep 23, 2025 | 1,448.00 | 1,448.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.62% | 103,468 |
| Sep 22, 2025 | 1,491.00 | 1,491.00 | 1,446.00 | 1,448.00 | 1,448.00 | -1.90% | 59,697 |
| Sep 19, 2025 | 1,476.00 | 1,490.00 | 1,449.00 | 1,476.00 | 1,476.00 | - | 65,879 |
| Sep 18, 2025 | 1,422.00 | 1,490.00 | 1,405.00 | 1,476.00 | 1,476.00 | 3.80% | 184,434 |
| Sep 17, 2025 | 1,418.00 | 1,445.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1.43% | 197,197 |
| Sep 16, 2025 | 1,418.00 | 1,420.00 | 1,401.00 | 1,402.00 | 1,402.00 | -1.13% | 93,721 |
| Sep 15, 2025 | 1,459.00 | 1,459.00 | 1,416.00 | 1,418.00 | 1,418.00 | -2.14% | 80,910 |
| Sep 12, 2025 | 1,450.00 | 1,467.00 | 1,437.00 | 1,449.00 | 1,449.00 | -0.07% | 87,505 |
| Sep 11, 2025 | 1,442.00 | 1,466.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.55% | 60,793 |
| Sep 10, 2025 | 1,432.00 | 1,445.00 | 1,425.00 | 1,442.00 | 1,442.00 | 0.63% | 46,930 |
| Sep 9, 2025 | 1,430.00 | 1,437.00 | 1,401.00 | 1,433.00 | 1,433.00 | 0.21% | 75,045 |
| Sep 8, 2025 | 1,436.00 | 1,448.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.42% | 43,661 |
| Sep 5, 2025 | 1,425.00 | 1,441.00 | 1,415.00 | 1,436.00 | 1,436.00 | 1.06% | 59,772 |
| Sep 4, 2025 | 1,403.00 | 1,433.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1.36% | 101,984 |
| Sep 3, 2025 | 1,400.00 | 1,422.00 | 1,371.00 | 1,402.00 | 1,402.00 | - | 137,739 |
| Sep 2, 2025 | 1,415.00 | 1,437.00 | 1,387.00 | 1,402.00 | 1,402.00 | -1.68% | 186,758 |
| Sep 1, 2025 | 1,465.00 | 1,479.00 | 1,411.00 | 1,426.00 | 1,426.00 | -3.84% | 216,351 |
| Aug 29, 2025 | 1,522.00 | 1,530.00 | 1,474.00 | 1,483.00 | 1,483.00 | -2.56% | 170,080 |
| Aug 28, 2025 | 1,530.00 | 1,541.00 | 1,521.00 | 1,522.00 | 1,522.00 | -1.23% | 101,688 |
| Aug 27, 2025 | 1,552.00 | 1,567.00 | 1,533.00 | 1,541.00 | 1,541.00 | -0.52% | 96,263 |
| Aug 26, 2025 | 1,569.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | -1.78% | 99,736 |
| Aug 25, 2025 | 1,584.00 | 1,596.00 | 1,567.00 | 1,577.00 | 1,577.00 | -0.44% | 80,243 |
| Aug 22, 2025 | 1,585.00 | 1,672.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.06% | 70,045 |
| Aug 21, 2025 | 1,602.00 | 1,602.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.06% | 63,406 |
| Aug 20, 2025 | 1,626.00 | 1,626.00 | 1,585.00 | 1,602.00 | 1,602.00 | -1.48% | 82,381 |
| Aug 19, 2025 | 1,626.00 | 1,648.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.37% | 58,308 |
| Aug 18, 2025 | 1,690.00 | 1,690.00 | 1,630.00 | 1,632.00 | 1,632.00 | -3.43% | 78,825 |
| Aug 14, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.30% | 82,185 |
| Aug 13, 2025 | 1,689.00 | 1,698.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.24% | 75,873 |
| Aug 12, 2025 | 1,688.00 | 1,717.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.47% | 141,335 |
| Aug 11, 2025 | 1,703.00 | 1,720.00 | 1,687.00 | 1,697.00 | 1,697.00 | -0.35% | 141,475 |
| Aug 8, 2025 | 1,663.00 | 1,705.00 | 1,658.00 | 1,703.00 | 1,703.00 | 2.41% | 197,908 |
| Aug 7, 2025 | 1,661.00 | 1,674.00 | 1,635.00 | 1,663.00 | 1,663.00 | 0.48% | 88,280 |
| Aug 6, 2025 | 1,650.00 | 1,660.00 | 1,638.00 | 1,655.00 | 1,655.00 | -0.06% | 45,034 |
| Aug 5, 2025 | 1,606.00 | 1,657.00 | 1,606.00 | 1,656.00 | 1,656.00 | 3.24% | 124,005 |
| Aug 4, 2025 | 1,577.00 | 1,605.00 | 1,540.00 | 1,604.00 | 1,604.00 | 1.58% | 110,808 |
| Aug 1, 2025 | 1,622.00 | 1,623.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.65% | 162,416 |
| Jul 31, 2025 | 1,670.00 | 1,670.00 | 1,621.00 | 1,622.00 | 1,622.00 | -2.87% | 91,684 |
| Jul 30, 2025 | 1,649.00 | 1,678.00 | 1,647.00 | 1,670.00 | 1,670.00 | 0.54% | 102,571 |
| Jul 29, 2025 | 1,633.00 | 1,675.00 | 1,608.00 | 1,661.00 | 1,661.00 | 1.53% | 158,072 |
| Jul 28, 2025 | 1,664.00 | 1,664.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.68% | 56,669 |
| Jul 25, 2025 | 1,650.00 | 1,664.00 | 1,630.00 | 1,664.00 | 1,664.00 | 0.85% | 68,849 |
| Jul 24, 2025 | 1,649.00 | 1,660.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.78% | 74,601 |
| Jul 23, 2025 | 1,672.00 | 1,680.00 | 1,645.00 | 1,663.00 | 1,663.00 | -1.01% | 84,580 |
| Jul 22, 2025 | 1,684.00 | 1,694.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.24% | 93,519 |
| Jul 21, 2025 | 1,672.00 | 1,705.00 | 1,658.00 | 1,684.00 | 1,684.00 | 0.72% | 128,248 |
| Jul 18, 2025 | 1,678.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,672.00 | 0.24% | 91,198 |
| Jul 17, 2025 | 1,662.00 | 1,671.00 | 1,646.00 | 1,668.00 | 1,668.00 | 0.42% | 82,137 |
| Jul 16, 2025 | 1,720.00 | 1,755.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.13% | 548,721 |
| Jul 15, 2025 | 1,703.00 | 1,733.00 | 1,671.00 | 1,680.00 | 1,680.00 | 0.78% | 289,964 |
| Jul 14, 2025 | 1,640.00 | 1,682.00 | 1,620.00 | 1,667.00 | 1,667.00 | 2.46% | 260,586 |
| Jul 11, 2025 | 1,608.00 | 1,647.00 | 1,580.00 | 1,627.00 | 1,627.00 | 1.81% | 158,582 |