Union Materials Corp 047400
KRX · South Korea · Non-Energy Minerals
KRW 913.00-6.00 (-0.65%)
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 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 |