Unison Co Ltd 018000
KRX · South Korea · Producer Manufacturing
KRW 1,137.00+16.00 (+1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,137.00 | +1.43% | KRW 1,126.00 | KRW 1,147.00 | KRW 1,110.00 | 808.67K |
| 2026-10-01 | KRW 1,121.00 | +0.09% | KRW 1,125.00 | KRW 1,140.00 | KRW 1,099.00 | 502.43K |
| 2026-09-30 | KRW 1,120.00 | -1.50% | KRW 1,137.00 | KRW 1,143.00 | KRW 1,086.00 | 1.21M |
| 2026-09-29 | KRW 1,137.00 | -7.71% | KRW 1,232.00 | KRW 1,232.00 | KRW 1,126.00 | 2.37M |
| 2026-09-28 | KRW 1,232.00 | -4.50% | KRW 1,282.00 | KRW 1,294.00 | KRW 1,232.00 | 1.17M |
| 2026-09-23 | KRW 1,290.00 | +3.61% | KRW 1,240.00 | KRW 1,300.00 | KRW 1,231.00 | 3.42M |
| 2026-09-22 | KRW 1,245.00 | +0.48% | KRW 1,239.00 | KRW 1,248.00 | KRW 1,210.00 | 1.45M |
| 2026-09-21 | KRW 1,239.00 | -3.58% | KRW 1,256.00 | KRW 1,260.00 | KRW 1,237.00 | 879.82K |
| 2026-09-18 | KRW 1,285.00 | +4.98% | KRW 1,224.00 | KRW 1,285.00 | KRW 1,214.00 | 1.78M |
| 2026-09-17 | KRW 1,224.00 | 0.00% | KRW 1,238.00 | KRW 1,238.00 | KRW 1,220.00 | 662.74K |
| 2026-09-16 | KRW 1,224.00 | +0.41% | KRW 1,212.00 | KRW 1,270.00 | KRW 1,210.00 | 1.47M |
| 2026-09-15 | KRW 1,219.00 | -0.33% | KRW 1,210.00 | KRW 1,222.00 | KRW 1,200.00 | 1.14M |
| 2026-09-14 | KRW 1,223.00 | -0.97% | KRW 1,223.00 | KRW 1,229.00 | KRW 1,206.00 | 1.15M |
| 2026-09-11 | KRW 1,235.00 | +0.32% | KRW 1,231.00 | KRW 1,237.00 | KRW 1,198.00 | 2.21M |
| 2026-09-10 | KRW 1,231.00 | 0.00% | KRW 1,220.00 | KRW 1,231.00 | KRW 1,208.00 | 1.19M |
| 2026-09-09 | KRW 1,231.00 | -0.16% | KRW 1,232.00 | KRW 1,250.00 | KRW 1,213.00 | 1.39M |
| 2026-09-08 | KRW 1,233.00 | -0.64% | KRW 1,258.00 | KRW 1,258.00 | KRW 1,208.00 | 2.11M |
| 2026-09-07 | KRW 1,241.00 | +0.08% | KRW 1,245.00 | KRW 1,265.00 | KRW 1,221.00 | 1.11M |
| 2026-09-04 | KRW 1,240.00 | +0.40% | KRW 1,235.00 | KRW 1,254.00 | KRW 1,225.00 | 1.03M |
| 2026-09-03 | KRW 1,235.00 | -2.37% | KRW 1,265.00 | KRW 1,284.00 | KRW 1,219.00 | 2.15M |
| 2026-09-02 | KRW 1,265.00 | +1.69% | KRW 1,215.00 | KRW 1,298.00 | KRW 1,199.00 | 3.47M |
| 2026-09-01 | KRW 1,244.00 | +2.47% | KRW 1,210.00 | KRW 1,260.00 | KRW 1,174.00 | 2.81M |
| 2026-08-31 | KRW 1,214.00 | 0.00% | KRW 1,221.00 | KRW 1,229.00 | KRW 1,155.00 | 3.12M |
| 2026-08-28 | KRW 1,214.00 | +6.49% | KRW 1,145.00 | KRW 1,324.00 | KRW 1,145.00 | 17.45M |
| 2026-08-27 | KRW 1,140.00 | +9.83% | KRW 1,040.00 | KRW 1,337.00 | KRW 1,012.00 | 16.01M |
| 2026-08-26 | KRW 1,038.00 | +5.92% | KRW 980.00 | KRW 1,049.00 | KRW 970.00 | 4.69M |
| 2026-08-25 | KRW 980.00 | +2.73% | KRW 947.00 | KRW 989.00 | KRW 915.00 | 1.42M |
| 2026-08-24 | KRW 954.00 | -0.63% | KRW 958.00 | KRW 998.00 | KRW 947.00 | 1.03M |
| 2026-08-21 | KRW 960.00 | -3.61% | KRW 996.00 | KRW 997.00 | KRW 955.00 | 848.00K |
| 2026-08-20 | KRW 996.00 | +2.05% | KRW 979.00 | KRW 999.00 | KRW 962.00 | 1.85M |
| 2026-08-19 | KRW 976.00 | -1.11% | KRW 980.00 | KRW 999.00 | KRW 948.00 | 2.70M |
| 2026-08-18 | KRW 987.00 | -1.30% | KRW 960.00 | KRW 1,000.00 | KRW 926.00 | 2.66M |
| 2026-08-14 | KRW 1,000.00 | +15.47% | KRW 879.00 | KRW 1,017.00 | KRW 872.00 | 10.29M |
| 2026-08-13 | KRW 866.00 | +0.35% | KRW 863.00 | KRW 890.00 | KRW 863.00 | 1.22M |
| 2026-08-12 | KRW 863.00 | -4.22% | KRW 901.00 | KRW 907.00 | KRW 863.00 | 1.79M |
| 2026-08-11 | KRW 901.00 | -9.90% | KRW 953.00 | KRW 995.00 | KRW 866.00 | 3.09M |
| 2026-08-10 | KRW 1,000.00 | +8.93% | KRW 918.00 | KRW 1,005.00 | KRW 916.00 | 9.00M |
| 2026-08-07 | KRW 918.00 | +1.66% | KRW 903.00 | KRW 968.00 | KRW 877.00 | 3.02M |
| 2026-08-06 | KRW 903.00 | +5.61% | KRW 855.00 | KRW 904.00 | KRW 841.00 | 2.11M |
| 2026-08-05 | KRW 855.00 | +9.76% | KRW 785.00 | KRW 855.00 | KRW 783.00 | 1.89M |
| 2026-08-04 | KRW 779.00 | +8.04% | KRW 721.00 | KRW 780.00 | KRW 721.00 | 1.85M |
| 2026-08-03 | KRW 721.00 | -0.83% | KRW 728.00 | KRW 735.00 | KRW 685.00 | 1.20M |
| 2026-07-31 | KRW 727.00 | +4.30% | KRW 720.00 | KRW 739.00 | KRW 700.00 | 2.23M |
| 2026-07-30 | KRW 697.00 | -2.65% | KRW 718.00 | KRW 745.00 | KRW 695.00 | 1.44M |
| 2026-07-29 | KRW 716.00 | -0.69% | KRW 723.00 | KRW 758.00 | KRW 681.00 | 1.77M |
| 2026-07-28 | KRW 721.00 | -9.99% | KRW 790.00 | KRW 791.00 | KRW 715.00 | 1.96M |
| 2026-07-27 | KRW 801.00 | -3.96% | KRW 857.00 | KRW 857.00 | KRW 795.00 | 1.93M |
| 2026-07-24 | KRW 834.00 | -4.58% | KRW 861.00 | KRW 910.00 | KRW 820.00 | 2.40M |
| 2026-07-23 | KRW 874.00 | +4.92% | KRW 833.00 | KRW 884.00 | KRW 823.00 | 3.59M |
| 2026-07-22 | KRW 833.00 | -2.12% | KRW 864.00 | KRW 874.00 | KRW 830.00 | 914.16K |
| 2026-07-21 | KRW 851.00 | -1.05% | KRW 861.00 | KRW 873.00 | KRW 841.00 | 802.51K |
| 2026-07-20 | KRW 860.00 | -3.59% | KRW 890.00 | KRW 890.00 | KRW 860.00 | 719.49K |
| 2026-07-16 | KRW 892.00 | -2.19% | KRW 907.00 | KRW 907.00 | KRW 878.00 | 511.88K |
| 2026-07-15 | KRW 912.00 | +4.83% | KRW 871.00 | KRW 913.00 | KRW 871.00 | 1.12M |
| 2026-07-14 | KRW 870.00 | -2.68% | KRW 894.00 | KRW 905.00 | KRW 854.00 | 1.42M |
| 2026-07-13 | KRW 894.00 | -3.87% | KRW 929.00 | KRW 961.00 | KRW 885.00 | 1.92M |
| 2026-07-10 | KRW 930.00 | +8.01% | KRW 890.00 | KRW 935.00 | KRW 871.00 | 1.17M |
| 2026-07-09 | KRW 861.00 | +0.94% | KRW 859.00 | KRW 896.00 | KRW 854.00 | 1.15M |
| 2026-07-08 | KRW 853.00 | -5.22% | KRW 900.00 | KRW 907.00 | KRW 850.00 | 2.54M |
| 2026-07-07 | KRW 900.00 | -2.70% | KRW 905.00 | KRW 969.00 | KRW 888.00 | 2.10M |
| 2026-07-06 | KRW 925.00 | -4.15% | KRW 985.00 | KRW 985.00 | KRW 917.00 | 1.74M |
| 2026-07-03 | KRW 965.00 | -3.50% | KRW 1,002.00 | KRW 1,050.00 | KRW 941.00 | 2.75M |
| 2026-07-02 | KRW 1,000.00 | -5.84% | KRW 1,062.00 | KRW 1,085.00 | KRW 980.00 | 3.76M |
| 2026-07-01 | KRW 1,062.00 | -6.60% | KRW 1,134.00 | KRW 1,250.00 | KRW 1,051.00 | 9.76M |
| 2026-06-30 | KRW 1,137.00 | +13.25% | KRW 1,093.00 | KRW 1,244.00 | KRW 1,014.00 | 16.76M |
| 2026-06-29 | KRW 1,004.00 | +8.42% | KRW 979.00 | KRW 1,057.00 | KRW 975.00 | 5.44M |
| 2026-06-26 | KRW 926.00 | +0.22% | KRW 925.00 | KRW 982.00 | KRW 912.00 | 3.47M |
| 2026-06-25 | KRW 924.00 | +1.99% | KRW 935.00 | KRW 990.00 | KRW 916.00 | 2.36M |
| 2026-06-24 | KRW 906.00 | +0.33% | KRW 905.00 | KRW 960.00 | KRW 897.00 | 1.95M |
| 2026-06-23 | KRW 903.00 | -7.38% | KRW 970.00 | KRW 988.00 | KRW 900.00 | 2.05M |
| 2026-06-22 | KRW 975.00 | -2.40% | KRW 992.00 | KRW 1,020.00 | KRW 959.00 | 1.88M |
| 2026-06-19 | KRW 999.00 | -1.09% | KRW 1,010.00 | KRW 1,028.00 | KRW 950.00 | 2.91M |
| 2026-06-18 | KRW 1,010.00 | -6.74% | KRW 1,087.00 | KRW 1,088.00 | KRW 995.00 | 3.64M |
| 2026-06-17 | KRW 1,083.00 | +11.31% | KRW 981.00 | KRW 1,148.00 | KRW 965.00 | 15.57M |
| 2026-06-16 | KRW 973.00 | +4.62% | KRW 932.00 | KRW 1,174.00 | KRW 909.00 | 28.22M |
| 2026-06-15 | KRW 930.00 | -2.11% | KRW 950.00 | KRW 975.00 | KRW 902.00 | 2.06M |
| 2026-06-12 | KRW 950.00 | +6.26% | KRW 901.00 | KRW 950.00 | KRW 888.00 | 1.59M |
| 2026-06-11 | KRW 894.00 | -0.22% | KRW 896.00 | KRW 912.00 | KRW 876.00 | 1.10M |
| 2026-06-10 | KRW 896.00 | +0.90% | KRW 953.00 | KRW 1,096.00 | KRW 873.00 | 7.91K |
| 2026-06-09 | KRW 888.00 | +0.34% | KRW 886.00 | KRW 922.00 | KRW 880.00 | 1.39M |
| 2026-06-08 | KRW 885.00 | -4.12% | KRW 900.00 | KRW 935.00 | KRW 868.00 | 1.78M |
| 2026-06-05 | KRW 923.00 | -0.54% | KRW 929.00 | KRW 963.00 | KRW 912.00 | 1.29M |
| 2026-06-04 | KRW 928.00 | +0.22% | KRW 916.00 | KRW 970.00 | KRW 916.00 | 1.05M |
| 2026-06-02 | KRW 926.00 | -2.63% | KRW 951.00 | KRW 951.00 | KRW 910.00 | 1.71M |
| 2026-06-01 | KRW 951.00 | -6.12% | KRW 1,013.00 | KRW 1,024.00 | KRW 951.00 | 2.37M |
| 2026-05-29 | KRW 1,013.00 | +1.60% | KRW 1,006.00 | KRW 1,025.00 | KRW 960.00 | 2.25M |
| 2026-05-28 | KRW 997.00 | -6.38% | KRW 1,076.00 | KRW 1,114.00 | KRW 990.00 | 2.67M |
| 2026-05-27 | KRW 1,065.00 | +6.50% | KRW 1,000.00 | KRW 1,224.00 | KRW 965.00 | 8.46M |
| 2026-05-26 | KRW 1,000.00 | -1.67% | KRW 1,020.00 | KRW 1,034.00 | KRW 994.00 | 1.50M |
| 2026-05-22 | KRW 1,017.00 | +4.95% | KRW 979.00 | KRW 1,037.00 | KRW 979.00 | 2.27M |