Union Corporation 000910
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.950,00-10,00 (-0,34 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.950,00 | -0,34 % | KRW 2.955,00 | KRW 2.990,00 | KRW 2.935,00 | 19,11K |
| 2026-10-01 | KRW 2.960,00 | +1,37 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.945,00 | 15,81K |
| 2026-09-30 | KRW 2.920,00 | -0,17 % | KRW 2.925,00 | KRW 3.000,00 | KRW 2.915,00 | 17,40K |
| 2026-09-29 | KRW 2.925,00 | -0,85 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.905,00 | 25,44K |
| 2026-09-28 | KRW 2.950,00 | +0,17 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.870,00 | 26,64K |
| 2026-09-23 | KRW 2.945,00 | -1,01 % | KRW 3.000,00 | KRW 3.015,00 | KRW 2.925,00 | 40,32K |
| 2026-09-22 | KRW 2.975,00 | +0,51 % | KRW 3.005,00 | KRW 3.280,00 | KRW 2.965,00 | 313,99K |
| 2026-09-21 | KRW 2.960,00 | +0,85 % | KRW 2.950,00 | KRW 3.035,00 | KRW 2.920,00 | 92,15K |
| 2026-09-18 | KRW 2.935,00 | 0,00 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.925,00 | 13,38K |
| 2026-09-17 | KRW 2.935,00 | -0,51 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.935,00 | 15,79K |
| 2026-09-16 | KRW 2.950,00 | +0,68 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.910,00 | 14,75K |
| 2026-09-15 | KRW 2.930,00 | -2,17 % | KRW 2.980,00 | KRW 3.035,00 | KRW 2.925,00 | 29,69K |
| 2026-09-14 | KRW 2.995,00 | +1,53 % | KRW 2.940,00 | KRW 3.090,00 | KRW 2.920,00 | 74,71K |
| 2026-09-11 | KRW 2.950,00 | 0,00 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.930,00 | 12,31K |
| 2026-09-10 | KRW 2.950,00 | +1,72 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.900,00 | 37,30K |
| 2026-09-09 | KRW 2.900,00 | -0,68 % | KRW 2.920,00 | KRW 2.980,00 | KRW 2.865,00 | 37,78K |
| 2026-09-08 | KRW 2.920,00 | -0,34 % | KRW 2.930,00 | KRW 2.995,00 | KRW 2.915,00 | 19,24K |
| 2026-09-07 | KRW 2.930,00 | -0,51 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.930,00 | 21,88K |
| 2026-09-04 | KRW 2.945,00 | +0,34 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.940,00 | 12,01K |
| 2026-09-03 | KRW 2.935,00 | +0,17 % | KRW 2.930,00 | KRW 2.970,00 | KRW 2.930,00 | 16,42K |
| 2026-09-02 | KRW 2.930,00 | -2,33 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.930,00 | 21,17K |
| 2026-09-01 | KRW 3.000,00 | -0,33 % | KRW 2.985,00 | KRW 3.030,00 | KRW 2.975,00 | 15,12K |
| 2026-08-31 | KRW 3.010,00 | 0,00 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.955,00 | 17,68K |
| 2026-08-28 | KRW 3.010,00 | +1,52 % | KRW 2.970,00 | KRW 3.025,00 | KRW 2.970,00 | 45,28K |
| 2026-08-27 | KRW 2.965,00 | -0,50 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.965,00 | 15,17K |
| 2026-08-26 | KRW 2.980,00 | -0,67 % | KRW 2.950,00 | KRW 3.030,00 | KRW 2.950,00 | 20,46K |
| 2026-08-25 | KRW 3.000,00 | +0,33 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.890,00 | 36,04K |
| 2026-08-24 | KRW 2.990,00 | +1,01 % | KRW 2.960,00 | KRW 3.015,00 | KRW 2.920,00 | 22,68K |
| 2026-08-21 | KRW 2.960,00 | +2,25 % | KRW 2.895,00 | KRW 3.180,00 | KRW 2.880,00 | 95,74K |
| 2026-08-20 | KRW 2.895,00 | +0,17 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.880,00 | 19,86K |
| 2026-08-19 | KRW 2.890,00 | -0,34 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.845,00 | 21,06K |
| 2026-08-18 | KRW 2.900,00 | -1,36 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.900,00 | 34,46K |
| 2026-08-14 | KRW 2.940,00 | +0,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.930,00 | 14,69K |
| 2026-08-13 | KRW 2.935,00 | -1,18 % | KRW 2.955,00 | KRW 2.995,00 | KRW 2.930,00 | 20,09K |
| 2026-08-12 | KRW 2.970,00 | 0,00 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.945,00 | 45,96K |
| 2026-08-11 | KRW 2.970,00 | -0,50 % | KRW 2.975,00 | KRW 3.015,00 | KRW 2.940,00 | 28,79K |
| 2026-08-10 | KRW 2.985,00 | +3,29 % | KRW 2.940,00 | KRW 3.050,00 | KRW 2.875,00 | 66,84K |
| 2026-08-07 | KRW 2.890,00 | +2,85 % | KRW 2.810,00 | KRW 2.940,00 | KRW 2.810,00 | 47,64K |
| 2026-08-06 | KRW 2.810,00 | +1,08 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.745,00 | 22,37K |
| 2026-08-05 | KRW 2.780,00 | +0,18 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.700,00 | 32,00K |
| 2026-08-04 | KRW 2.775,00 | +4,52 % | KRW 2.655,00 | KRW 2.800,00 | KRW 2.655,00 | 32,22K |
| 2026-08-03 | KRW 2.655,00 | +1,14 % | KRW 2.625,00 | KRW 2.850,00 | KRW 2.625,00 | 36,88K |
| 2026-07-31 | KRW 2.625,00 | +3,55 % | KRW 2.535,00 | KRW 2.695,00 | KRW 2.535,00 | 31,57K |
| 2026-07-30 | KRW 2.535,00 | 0,00 % | KRW 2.410,00 | KRW 2.630,00 | KRW 2.410,00 | 49,12K |
| 2026-07-29 | KRW 2.535,00 | -5,59 % | KRW 2.665,00 | KRW 2.770,00 | KRW 2.470,00 | 76,79K |
| 2026-07-28 | KRW 2.685,00 | -3,94 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.680,00 | 60,54K |
| 2026-07-27 | KRW 2.795,00 | 0,00 % | KRW 2.875,00 | KRW 2.915,00 | KRW 2.765,00 | 23,28K |
| 2026-07-24 | KRW 2.795,00 | -0,53 % | KRW 2.810,00 | KRW 2.915,00 | KRW 2.750,00 | 39,56K |
| 2026-07-23 | KRW 2.810,00 | +2,55 % | KRW 2.720,00 | KRW 2.850,00 | KRW 2.720,00 | 35,33K |
| 2026-07-22 | KRW 2.740,00 | -1,62 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.730,00 | 39,39K |
| 2026-07-21 | KRW 2.785,00 | -1,24 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.735,00 | 22,34K |
| 2026-07-20 | KRW 2.820,00 | -2,93 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.770,00 | 48,57K |
| 2026-07-16 | KRW 2.905,00 | +0,17 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.840,00 | 40,88K |
| 2026-07-15 | KRW 2.900,00 | 0,00 % | KRW 2.920,00 | KRW 3.000,00 | KRW 2.895,00 | 33,73K |
| 2026-07-14 | KRW 2.900,00 | -0,17 % | KRW 2.905,00 | KRW 3.085,00 | KRW 2.840,00 | 90,89K |
| 2026-07-13 | KRW 2.905,00 | +0,17 % | KRW 2.945,00 | KRW 3.155,00 | KRW 2.900,00 | 110,20K |
| 2026-07-10 | KRW 2.900,00 | +2,29 % | KRW 2.840,00 | KRW 2.980,00 | KRW 2.840,00 | 81,66K |
| 2026-07-09 | KRW 2.835,00 | +1,61 % | KRW 2.725,00 | KRW 2.915,00 | KRW 2.725,00 | 53,11K |
| 2026-07-08 | KRW 2.790,00 | -0,71 % | KRW 2.810,00 | KRW 2.935,00 | KRW 2.790,00 | 103,93K |
| 2026-07-07 | KRW 2.810,00 | +1,26 % | KRW 2.750,00 | KRW 2.875,00 | KRW 2.750,00 | 73,44K |
| 2026-07-06 | KRW 2.775,00 | +0,54 % | KRW 2.760,00 | KRW 2.880,00 | KRW 2.760,00 | 51,58K |
| 2026-07-03 | KRW 2.760,00 | +0,73 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.645,00 | 36,89K |
| 2026-07-02 | KRW 2.740,00 | -3,86 % | KRW 2.830,00 | KRW 2.900,00 | KRW 2.695,00 | 43,72K |
| 2026-07-01 | KRW 2.850,00 | +1,06 % | KRW 2.740,00 | KRW 2.925,00 | KRW 2.740,00 | 38,90K |
| 2026-06-30 | KRW 2.820,00 | -1,74 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.790,00 | 31,62K |
| 2026-06-29 | KRW 2.870,00 | +8,51 % | KRW 2.610,00 | KRW 2.870,00 | KRW 2.610,00 | 30,32K |
| 2026-06-26 | KRW 2.645,00 | -5,70 % | KRW 2.755,00 | KRW 2.915,00 | KRW 2.630,00 | 47,70K |
| 2026-06-25 | KRW 2.805,00 | -1,92 % | KRW 2.860,00 | KRW 2.925,00 | KRW 2.790,00 | 23,70K |
| 2026-06-24 | KRW 2.860,00 | -1,04 % | KRW 2.970,00 | KRW 3.090,00 | KRW 2.830,00 | 26,38K |
| 2026-06-23 | KRW 2.890,00 | -3,67 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.890,00 | 64,07K |
| 2026-06-22 | KRW 3.000,00 | -1,64 % | KRW 3.045,00 | KRW 3.100,00 | KRW 2.985,00 | 37,95K |
| 2026-06-19 | KRW 3.050,00 | -2,40 % | KRW 3.125,00 | KRW 3.195,00 | KRW 2.930,00 | 59,71K |
| 2026-06-18 | KRW 3.125,00 | -4,29 % | KRW 3.265,00 | KRW 3.295,00 | KRW 3.100,00 | 59,99K |
| 2026-06-17 | KRW 3.265,00 | +2,35 % | KRW 3.285,00 | KRW 3.285,00 | KRW 3.160,00 | 59,68K |
| 2026-06-16 | KRW 3.190,00 | +1,11 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.160,00 | 34,76K |
| 2026-06-15 | KRW 3.155,00 | +0,16 % | KRW 3.170,00 | KRW 3.215,00 | KRW 3.120,00 | 27,60K |
| 2026-06-12 | KRW 3.150,00 | +1,61 % | KRW 3.105,00 | KRW 3.220,00 | KRW 3.100,00 | 31,65K |
| 2026-06-11 | KRW 3.100,00 | +1,47 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.920,00 | 31,62K |
| 2026-06-10 | KRW 3.055,00 | -1,45 % | KRW 3.060,00 | KRW 3.160,00 | KRW 3.020,00 | 36,11K |
| 2026-06-09 | KRW 3.100,00 | +1,81 % | KRW 2.960,00 | KRW 3.175,00 | KRW 2.960,00 | 46,24K |
| 2026-06-08 | KRW 3.045,00 | -3,79 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.990,00 | 51,85K |
| 2026-06-05 | KRW 3.165,00 | -1,86 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.160,00 | 45,15K |
| 2026-06-04 | KRW 3.225,00 | -0,62 % | KRW 3.245,00 | KRW 3.395,00 | KRW 3.225,00 | 67,17K |
| 2026-06-02 | KRW 3.245,00 | -3,28 % | KRW 3.185,00 | KRW 3.400,00 | KRW 3.185,00 | 211,16K |
| 2026-06-01 | KRW 3.355,00 | -4,14 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.320,00 | 132,74K |
| 2026-05-29 | KRW 3.500,00 | -3,05 % | KRW 3.600,00 | KRW 3.625,00 | KRW 3.425,00 | 116,22K |
| 2026-05-28 | KRW 3.610,00 | -2,70 % | KRW 3.640,00 | KRW 3.700,00 | KRW 3.535,00 | 194,17K |
| 2026-05-27 | KRW 3.710,00 | -3,76 % | KRW 3.840,00 | KRW 3.855,00 | KRW 3.700,00 | 135,14K |
| 2026-05-26 | KRW 3.855,00 | -1,66 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.835,00 | 113,15K |
| 2026-05-22 | KRW 3.920,00 | +2,08 % | KRW 3.880,00 | KRW 3.995,00 | KRW 3.845,00 | 80,64K |