Union Materials Corp 047400
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 913,00-6,00 (-0,65 %)
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 913,00 | -0,65 % | KRW 919,00 | KRW 930,00 | KRW 903,00 | 98,25K |
| 2026-10-01 | KRW 919,00 | -0,22 % | KRW 944,00 | KRW 945,00 | KRW 866,00 | 125,91K |
| 2026-09-30 | KRW 921,00 | -2,64 % | KRW 951,00 | KRW 951,00 | KRW 890,00 | 245,52K |
| 2026-09-29 | KRW 946,00 | +0,11 % | KRW 992,00 | KRW 1.090,00 | KRW 935,00 | 663,67K |
| 2026-09-28 | KRW 945,00 | -1,15 % | KRW 981,00 | KRW 981,00 | KRW 938,00 | 111,73K |
| 2026-09-23 | KRW 956,00 | -2,35 % | KRW 990,00 | KRW 993,00 | KRW 946,00 | 228,62K |
| 2026-09-22 | KRW 979,00 | +7,23 % | KRW 924,00 | KRW 1.114,00 | KRW 924,00 | 3,47M |
| 2026-09-21 | KRW 913,00 | +0,88 % | KRW 907,00 | KRW 915,00 | KRW 882,00 | 91,59K |
| 2026-09-18 | KRW 905,00 | -0,66 % | KRW 918,00 | KRW 918,00 | KRW 901,00 | 30,72K |
| 2026-09-17 | KRW 911,00 | -1,09 % | KRW 913,00 | KRW 913,00 | KRW 896,00 | 61,19K |
| 2026-09-16 | KRW 921,00 | -1,81 % | KRW 954,00 | KRW 954,00 | KRW 894,00 | 92,80K |
| 2026-09-15 | KRW 938,00 | -3,10 % | KRW 953,00 | KRW 968,00 | KRW 930,00 | 72,79K |
| 2026-09-14 | KRW 968,00 | +11,26 % | KRW 870,00 | KRW 1.040,00 | KRW 853,00 | 710,68K |
| 2026-09-11 | KRW 870,00 | -2,68 % | KRW 890,00 | KRW 890,00 | KRW 855,00 | 125,52K |
| 2026-09-10 | KRW 894,00 | +0,22 % | KRW 892,00 | KRW 898,00 | KRW 887,00 | 41,45K |
| 2026-09-09 | KRW 892,00 | -1,00 % | KRW 904,00 | KRW 904,00 | KRW 887,00 | 73,87K |
| 2026-09-08 | KRW 901,00 | -1,96 % | KRW 911,00 | KRW 911,00 | KRW 900,00 | 50,54K |
| 2026-09-07 | KRW 919,00 | +0,33 % | KRW 925,00 | KRW 925,00 | KRW 891,00 | 79,02K |
| 2026-09-04 | KRW 916,00 | +0,44 % | KRW 913,00 | KRW 933,00 | KRW 898,00 | 30,80K |
| 2026-09-03 | KRW 912,00 | -2,36 % | KRW 936,00 | KRW 946,00 | KRW 908,00 | 57,19K |
| 2026-09-02 | KRW 934,00 | -1,79 % | KRW 950,00 | KRW 950,00 | KRW 925,00 | 39,03K |
| 2026-09-01 | KRW 951,00 | -0,11 % | KRW 973,00 | KRW 973,00 | KRW 938,00 | 50,92K |
| 2026-08-31 | KRW 952,00 | +0,21 % | KRW 948,00 | KRW 967,00 | KRW 920,00 | 63,85K |
| 2026-08-28 | KRW 950,00 | -2,06 % | KRW 960,00 | KRW 975,00 | KRW 942,00 | 121,71K |
| 2026-08-27 | KRW 970,00 | -0,92 % | KRW 970,00 | KRW 975,00 | KRW 960,00 | 48,98K |
| 2026-08-26 | KRW 979,00 | -0,61 % | KRW 994,00 | KRW 994,00 | KRW 965,00 | 66,70K |
| 2026-08-25 | KRW 985,00 | +0,51 % | KRW 1.030,00 | KRW 1.030,00 | KRW 962,00 | 86,21K |
| 2026-08-24 | KRW 980,00 | -5,22 % | KRW 1.034,00 | KRW 1.080,00 | KRW 979,00 | 196,04K |
| 2026-08-21 | KRW 1.034,00 | +7,48 % | KRW 962,00 | KRW 1.156,00 | KRW 950,00 | 1,02M |
| 2026-08-20 | KRW 962,00 | +7,49 % | KRW 916,00 | KRW 984,00 | KRW 875,00 | 243,93K |
| 2026-08-19 | KRW 895,00 | -1,21 % | KRW 910,00 | KRW 915,00 | KRW 882,00 | 74,31K |
| 2026-08-18 | KRW 906,00 | -1,20 % | KRW 935,00 | KRW 935,00 | KRW 891,00 | 50,05K |
| 2026-08-14 | KRW 917,00 | +0,88 % | KRW 911,00 | KRW 923,00 | KRW 875,00 | 130,93K |
| 2026-08-13 | KRW 909,00 | -2,88 % | KRW 959,00 | KRW 959,00 | KRW 902,00 | 115,10K |
| 2026-08-12 | KRW 936,00 | -1,37 % | KRW 949,00 | KRW 980,00 | KRW 935,00 | 84,59K |
| 2026-08-11 | KRW 949,00 | -0,63 % | KRW 955,00 | KRW 966,00 | KRW 930,00 | 113,85K |
| 2026-08-10 | KRW 955,00 | +7,79 % | KRW 924,00 | KRW 1.016,00 | KRW 919,00 | 207,18K |
| 2026-08-07 | KRW 886,00 | +1,14 % | KRW 880,00 | KRW 919,00 | KRW 878,00 | 94,24K |
| 2026-08-06 | KRW 876,00 | -3,74 % | KRW 910,00 | KRW 920,00 | KRW 846,00 | 117,90K |
| 2026-08-05 | KRW 910,00 | +1,22 % | KRW 901,00 | KRW 922,00 | KRW 901,00 | 76,78K |
| 2026-08-04 | KRW 899,00 | +1,12 % | KRW 883,00 | KRW 907,00 | KRW 883,00 | 90,38K |
| 2026-08-03 | KRW 889,00 | +1,83 % | KRW 873,00 | KRW 910,00 | KRW 873,00 | 25,58K |
| 2026-07-31 | KRW 873,00 | +3,68 % | KRW 840,00 | KRW 899,00 | KRW 840,00 | 87,00K |
| 2026-07-30 | KRW 842,00 | -3,44 % | KRW 810,00 | KRW 889,00 | KRW 810,00 | 95,84K |
| 2026-07-29 | KRW 872,00 | -3,65 % | KRW 905,00 | KRW 932,00 | KRW 816,00 | 124,51K |
| 2026-07-28 | KRW 905,00 | -5,83 % | KRW 953,00 | KRW 979,00 | KRW 904,00 | 107,32K |
| 2026-07-27 | KRW 961,00 | -1,44 % | KRW 975,00 | KRW 989,00 | KRW 950,00 | 54,33K |
| 2026-07-24 | KRW 975,00 | -0,41 % | KRW 971,00 | KRW 1.020,00 | KRW 950,00 | 48,96K |
| 2026-07-23 | KRW 979,00 | +0,62 % | KRW 1.041,00 | KRW 1.041,00 | KRW 950,00 | 109,60K |
| 2026-07-22 | KRW 973,00 | +0,93 % | KRW 992,00 | KRW 999,00 | KRW 973,00 | 58,42K |
| 2026-07-21 | KRW 964,00 | -0,92 % | KRW 963,00 | KRW 998,00 | KRW 900,00 | 63,55K |
| 2026-07-20 | KRW 973,00 | -5,07 % | KRW 1.025,00 | KRW 1.037,00 | KRW 963,00 | 72,83K |
| 2026-07-16 | KRW 1.025,00 | +1,99 % | KRW 1.014,00 | KRW 1.065,00 | KRW 999,00 | 135,93K |
| 2026-07-15 | KRW 1.005,00 | +2,34 % | KRW 1.004,00 | KRW 1.015,00 | KRW 988,00 | 66,93K |
| 2026-07-14 | KRW 982,00 | -1,31 % | KRW 995,00 | KRW 1.001,00 | KRW 950,00 | 101,27K |
| 2026-07-13 | KRW 995,00 | -3,86 % | KRW 1.025,00 | KRW 1.095,00 | KRW 988,00 | 187,19K |
| 2026-07-10 | KRW 1.035,00 | +4,12 % | KRW 1.001,00 | KRW 1.059,00 | KRW 1.001,00 | 174,33K |
| 2026-07-09 | KRW 994,00 | -4,05 % | KRW 1.035,00 | KRW 1.042,00 | KRW 981,00 | 183,25K |
| 2026-07-08 | KRW 1.036,00 | +2,27 % | KRW 1.004,00 | KRW 1.070,00 | KRW 981,00 | 224,36K |
| 2026-07-07 | KRW 1.013,00 | 0,00 % | KRW 1.013,00 | KRW 1.075,00 | KRW 996,00 | 245,12K |
| 2026-07-06 | KRW 1.013,00 | +5,52 % | KRW 994,00 | KRW 1.090,00 | KRW 964,00 | 514,48K |
| 2026-07-03 | KRW 960,00 | +2,02 % | KRW 950,00 | KRW 988,00 | KRW 893,00 | 80,74K |
| 2026-07-02 | KRW 941,00 | -4,85 % | KRW 989,00 | KRW 992,00 | KRW 940,00 | 94,77K |
| 2026-07-01 | KRW 989,00 | +5,78 % | KRW 937,00 | KRW 1.021,00 | KRW 937,00 | 97,75K |
| 2026-06-30 | KRW 935,00 | -5,65 % | KRW 991,00 | KRW 1.049,00 | KRW 931,00 | 141,31K |
| 2026-06-29 | KRW 991,00 | +10,11 % | KRW 910,00 | KRW 997,00 | KRW 910,00 | 137,24K |
| 2026-06-26 | KRW 900,00 | -2,60 % | KRW 927,00 | KRW 944,00 | KRW 865,00 | 313,63K |
| 2026-06-25 | KRW 924,00 | -5,33 % | KRW 976,00 | KRW 1.005,00 | KRW 919,00 | 253,40K |
| 2026-06-24 | KRW 976,00 | -1,71 % | KRW 989,00 | KRW 1.005,00 | KRW 941,00 | 219,81K |
| 2026-06-23 | KRW 993,00 | -7,02 % | KRW 1.099,00 | KRW 1.100,00 | KRW 990,00 | 380,77K |
| 2026-06-22 | KRW 1.068,00 | -1,75 % | KRW 1.087,00 | KRW 1.105,00 | KRW 1.045,00 | 117,46K |
| 2026-06-19 | KRW 1.087,00 | -0,37 % | KRW 1.101,00 | KRW 1.106,00 | KRW 1.035,00 | 208,64K |
| 2026-06-18 | KRW 1.091,00 | -3,71 % | KRW 1.228,00 | KRW 1.228,00 | KRW 1.089,00 | 186,27K |
| 2026-06-17 | KRW 1.133,00 | -0,35 % | KRW 1.148,00 | KRW 1.156,00 | KRW 1.114,00 | 188,83K |
| 2026-06-16 | KRW 1.137,00 | +2,16 % | KRW 1.127,00 | KRW 1.167,00 | KRW 1.114,00 | 137,12K |
| 2026-06-15 | KRW 1.113,00 | +0,82 % | KRW 1.116,00 | KRW 1.139,00 | KRW 1.104,00 | 140,83K |
| 2026-06-12 | KRW 1.104,00 | +2,22 % | KRW 1.080,00 | KRW 1.120,00 | KRW 1.080,00 | 206,30K |
| 2026-06-11 | KRW 1.080,00 | +2,37 % | KRW 1.055,00 | KRW 1.083,00 | KRW 1.030,00 | 140,71K |
| 2026-06-10 | KRW 1.055,00 | -3,21 % | KRW 1.095,00 | KRW 1.118,00 | KRW 1.051,00 | 831 |
| 2026-06-09 | KRW 1.090,00 | +0,46 % | KRW 1.053,00 | KRW 1.135,00 | KRW 1.053,00 | 227,10K |
| 2026-06-08 | KRW 1.085,00 | -6,79 % | KRW 1.091,00 | KRW 1.185,00 | KRW 1.062,00 | 252,41K |
| 2026-06-05 | KRW 1.164,00 | -3,56 % | KRW 1.218,00 | KRW 1.218,00 | KRW 1.151,00 | 252,74K |
| 2026-06-04 | KRW 1.207,00 | +1,17 % | KRW 1.183,00 | KRW 1.277,00 | KRW 1.183,00 | 346,33K |
| 2026-06-02 | KRW 1.193,00 | -2,53 % | KRW 1.224,00 | KRW 1.248,00 | KRW 1.152,00 | 349,63K |
| 2026-06-01 | KRW 1.224,00 | -6,28 % | KRW 1.306,00 | KRW 1.307,00 | KRW 1.177,00 | 649,12K |
| 2026-05-29 | KRW 1.306,00 | -4,60 % | KRW 1.369,00 | KRW 1.383,00 | KRW 1.287,00 | 484,12K |
| 2026-05-28 | KRW 1.369,00 | -0,87 % | KRW 1.399,00 | KRW 1.439,00 | KRW 1.325,00 | 342,69K |
| 2026-05-27 | KRW 1.381,00 | -4,36 % | KRW 1.444,00 | KRW 1.444,00 | KRW 1.371,00 | 435,15K |
| 2026-05-26 | KRW 1.444,00 | -3,35 % | KRW 1.500,00 | KRW 1.519,00 | KRW 1.400,00 | 529,57K |
| 2026-05-22 | KRW 1.494,00 | +1,49 % | KRW 1.472,00 | KRW 1.550,00 | KRW 1.472,00 | 273,93K |