Union Materials Corp. (KRX:047400)
South Korea
· Delayed Price · Currency is KRW 1,449.00
+34.00 (2.40%)
At close: Mar 6, 2026
Union Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,415.00 | 1,450.00 | 1,387.00 | 1,449.00 | 1,449.00 | 2.40% | 253,836 |
| Mar 5, 2026 | 1,370.00 | 1,439.00 | 1,370.00 | 1,415.00 | 1,415.00 | 8.85% | 368,200 |
| Mar 4, 2026 | 1,469.00 | 1,469.00 | 1,270.00 | 1,300.00 | 1,300.00 | -11.50% | 863,870 |
| Mar 3, 2026 | 1,499.00 | 1,525.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.00% | 696,048 |
| Feb 27, 2026 | 1,511.00 | 1,517.00 | 1,482.00 | 1,499.00 | 1,499.00 | -0.66% | 409,989 |
| Feb 26, 2026 | 1,539.00 | 1,550.00 | 1,501.00 | 1,509.00 | 1,509.00 | -1.95% | 588,959 |
| Feb 25, 2026 | 1,565.00 | 1,585.00 | 1,532.00 | 1,539.00 | 1,539.00 | -0.77% | 790,532 |
| Feb 24, 2026 | 1,544.00 | 1,580.00 | 1,528.00 | 1,551.00 | 1,551.00 | 0.52% | 572,959 |
| Feb 23, 2026 | 1,524.00 | 1,550.00 | 1,516.00 | 1,543.00 | 1,543.00 | 1.71% | 547,735 |
| Feb 20, 2026 | 1,554.00 | 1,572.00 | 1,505.00 | 1,517.00 | 1,517.00 | -2.13% | 517,590 |
| Feb 19, 2026 | 1,526.00 | 1,565.00 | 1,508.00 | 1,550.00 | 1,550.00 | 2.99% | 582,650 |
| Feb 13, 2026 | 1,560.00 | 1,560.00 | 1,498.00 | 1,505.00 | 1,505.00 | -3.90% | 453,334 |
| Feb 12, 2026 | 1,530.00 | 1,569.00 | 1,530.00 | 1,566.00 | 1,566.00 | 2.42% | 532,032 |
| Feb 11, 2026 | 1,559.00 | 1,559.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.07% | 405,313 |
| Feb 10, 2026 | 1,505.00 | 1,528.00 | 1,505.00 | 1,528.00 | 1,528.00 | 1.53% | 291,683 |
| Feb 9, 2026 | 1,526.00 | 1,572.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.59% | 412,210 |
| Feb 6, 2026 | 1,558.00 | 1,611.00 | 1,485.00 | 1,514.00 | 1,514.00 | 0.13% | 970,326 |
| Feb 5, 2026 | 1,614.00 | 1,615.00 | 1,510.00 | 1,512.00 | 1,512.00 | -4.91% | 615,151 |
| Feb 4, 2026 | 1,540.00 | 1,613.00 | 1,533.00 | 1,590.00 | 1,590.00 | 4.06% | 1,111,013 |
| Feb 3, 2026 | 1,501.00 | 1,550.00 | 1,487.00 | 1,528.00 | 1,528.00 | 3.45% | 508,490 |
| Feb 2, 2026 | 1,529.00 | 1,540.00 | 1,463.00 | 1,477.00 | 1,477.00 | -4.09% | 474,363 |
| Jan 30, 2026 | 1,572.00 | 1,573.00 | 1,512.00 | 1,540.00 | 1,540.00 | -2.04% | 526,458 |
| Jan 29, 2026 | 1,518.00 | 1,615.00 | 1,479.00 | 1,572.00 | 1,572.00 | 3.15% | 1,899,972 |
| Jan 28, 2026 | 1,534.00 | 1,558.00 | 1,514.00 | 1,524.00 | 1,524.00 | -0.65% | 462,136 |
| Jan 27, 2026 | 1,561.00 | 1,564.00 | 1,518.00 | 1,534.00 | 1,534.00 | -1.35% | 561,844 |
| Jan 26, 2026 | 1,563.00 | 1,710.00 | 1,516.00 | 1,555.00 | 1,555.00 | 3.60% | 2,229,155 |
| Jan 23, 2026 | 1,498.00 | 1,514.00 | 1,469.00 | 1,501.00 | 1,501.00 | 0.40% | 613,105 |
| Jan 22, 2026 | 1,500.00 | 1,560.00 | 1,474.00 | 1,495.00 | 1,495.00 | 0.13% | 897,940 |
| Jan 21, 2026 | 1,580.00 | 1,580.00 | 1,460.00 | 1,493.00 | 1,493.00 | -2.55% | 1,103,891 |
| Jan 20, 2026 | 1,539.00 | 1,575.00 | 1,460.00 | 1,532.00 | 1,532.00 | 1.73% | 1,287,894 |
| Jan 19, 2026 | 1,498.00 | 1,545.00 | 1,465.00 | 1,506.00 | 1,506.00 | 3.36% | 1,061,479 |
| Jan 16, 2026 | 1,485.00 | 1,486.00 | 1,444.00 | 1,457.00 | 1,457.00 | -1.89% | 1,000,744 |
| Jan 15, 2026 | 1,545.00 | 1,637.00 | 1,476.00 | 1,485.00 | 1,485.00 | -1.66% | 2,354,485 |
| Jan 14, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.39% | 1,058,429 |
| Jan 13, 2026 | 1,685.00 | 1,685.00 | 1,537.00 | 1,563.00 | 1,563.00 | -7.24% | 1,826,545 |
| Jan 12, 2026 | 1,740.00 | 1,769.00 | 1,611.00 | 1,685.00 | 1,685.00 | -2.88% | 3,249,283 |
| Jan 9, 2026 | 1,653.00 | 1,947.00 | 1,636.00 | 1,735.00 | 1,735.00 | 6.05% | 15,463,796 |
| Jan 8, 2026 | 1,850.00 | 2,095.00 | 1,604.00 | 1,636.00 | 1,636.00 | -6.35% | 22,793,430 |
| Jan 7, 2026 | 1,747.00 | 1,747.00 | 1,611.00 | 1,747.00 | 1,747.00 | 29.99% | 11,553,088 |
| Jan 6, 2026 | 1,394.00 | 1,399.00 | 1,344.00 | 1,344.00 | 1,344.00 | -3.59% | 322,411 |
| Jan 5, 2026 | 1,390.00 | 1,430.00 | 1,367.00 | 1,394.00 | 1,394.00 | 1.53% | 461,684 |
| Jan 2, 2026 | 1,359.00 | 1,378.00 | 1,304.00 | 1,373.00 | 1,373.00 | 2.77% | 227,357 |
| Dec 30, 2025 | 1,348.00 | 1,350.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.82% | 80,707 |
| Dec 29, 2025 | 1,300.00 | 1,349.00 | 1,295.00 | 1,347.00 | 1,347.00 | 3.62% | 187,995 |
| Dec 26, 2025 | 1,318.00 | 1,328.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.37% | 223,106 |
| Dec 24, 2025 | 1,336.00 | 1,336.00 | 1,301.00 | 1,318.00 | 1,318.00 | -1.35% | 211,722 |
| Dec 23, 2025 | 1,354.00 | 1,367.00 | 1,334.00 | 1,336.00 | 1,336.00 | -1.33% | 341,404 |
| Dec 22, 2025 | 1,348.00 | 1,370.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.52% | 195,992 |
| Dec 19, 2025 | 1,339.00 | 1,366.00 | 1,339.00 | 1,347.00 | 1,347.00 | -0.37% | 167,519 |
| Dec 18, 2025 | 1,362.00 | 1,369.00 | 1,344.00 | 1,352.00 | 1,352.00 | -1.10% | 161,225 |
| Dec 17, 2025 | 1,370.00 | 1,390.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.73% | 210,500 |
| Dec 16, 2025 | 1,399.00 | 1,399.00 | 1,370.00 | 1,377.00 | 1,377.00 | -1.43% | 229,362 |
| Dec 15, 2025 | 1,411.00 | 1,418.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.92% | 254,014 |
| Dec 12, 2025 | 1,447.00 | 1,448.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.61% | 340,099 |
| Dec 11, 2025 | 1,423.00 | 1,449.00 | 1,410.00 | 1,433.00 | 1,433.00 | 0.70% | 280,240 |
| Dec 10, 2025 | 1,416.00 | 1,434.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.21% | 179,329 |
| Dec 9, 2025 | 1,457.00 | 1,471.00 | 1,423.00 | 1,426.00 | 1,426.00 | -3.65% | 481,654 |
| Dec 8, 2025 | 1,480.00 | 1,528.00 | 1,465.00 | 1,480.00 | 1,480.00 | 2.07% | 947,884 |
| 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 |