Union Corporation - 000910.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,355	4,315	4,315	4,375	4,265	51,848
December 03, 2025	4,370	4,355	4,355	4,395	4,325	61,725
December 02, 2025	4,330	4,365	4,365	4,400	4,275	112,534
December 01, 2025	4,315	4,310	4,310	4,385	4,215	100,655
November 28, 2025	4,230	4,310	4,310	4,320	4,230	56,576
November 27, 2025	4,285	4,245	4,245	4,310	4,210	56,861
November 26, 2025	4,210	4,285	4,285	4,330	4,210	81,412
November 25, 2025	4,315	4,250	4,250	4,390	4,245	117,849
November 24, 2025	4,380	4,330	4,330	4,445	4,320	131,179
November 21, 2025	4,370	4,340	4,340	4,485	4,270	210,306
November 20, 2025	4,280	4,390	4,390	4,460	4,270	289,092
November 19, 2025	4,160	4,275	4,275	4,390	4,110	273,268
November 18, 2025	4,210	4,180	4,180	4,265	4,150	86,869
November 17, 2025	4,170	4,210	4,210	4,270	4,165	57,512
November 14, 2025	4,280	4,150	4,150	4,340	4,145	141,850
November 13, 2025	4,310	4,275	4,275	4,330	4,250	33,592
November 12, 2025	4,220	4,310	4,310	4,325	4,190	69,551
November 11, 2025	4,250	4,180	4,180	4,350	4,160	150,135
November 10, 2025	4,150	4,250	4,250	4,260	4,100	86,713
November 07, 2025	4,200	4,180	4,180	4,260	4,140	132,016
November 06, 2025	4,295	4,260	4,260	4,410	4,200	111,972
November 05, 2025	4,340	4,290	4,290	4,340	4,150	188,579
November 04, 2025	4,350	4,345	4,345	4,435	4,320	123,795
November 03, 2025	4,415	4,345	4,345	4,480	4,290	296,085
October 31, 2025	4,440	4,420	4,420	4,545	4,420	194,041
October 30, 2025	4,600	4,440	4,440	5,050	4,405	2.8M
October 29, 2025	4,620	4,600	4,600	4,680	4,580	140,671
October 28, 2025	4,630	4,610	4,610	4,630	4,535	142,385
October 27, 2025	4,640	4,630	4,630	4,640	4,520	326,210
October 24, 2025	4,700	4,660	4,660	4,705	4,605	196,728
October 23, 2025	4,820	4,735	4,735	4,900	4,720	665,489
October 22, 2025	4,740	4,710	4,710	4,930	4,560	389,310
October 21, 2025	4,640	4,730	4,730	4,750	4,600	308,676
October 20, 2025	4,725	4,640	4,640	4,835	4,600	404,290
October 17, 2025	4,760	4,725	4,725	4,805	4,650	565,150
October 16, 2025	4,870	4,815	4,815	4,965	4,730	734,620
October 15, 2025	5,200	4,885	4,885	5,460	4,860	2.08M
October 14, 2025	5,490	5,120	5,120	5,970	4,940	8.79M
October 13, 2025	5,760	5,930	5,930	6,150	5,590	12.47M
October 10, 2025	4,715	4,905	4,905	5,080	4,520	3.9M
October 02, 2025	4,215	4,260	4,260	4,300	4,215	52,865
October 01, 2025	4,220	4,210	4,210	4,290	4,195	68,850
September 30, 2025	4,300	4,260	4,260	4,300	4,225	70,296
September 29, 2025	4,340	4,300	4,300	4,340	4,255	72,339
September 26, 2025	4,420	4,300	4,300	4,425	4,300	56,172
September 25, 2025	4,480	4,420	4,420	4,495	4,415	92,267
September 24, 2025	4,515	4,480	4,480	4,515	4,410	84,316
September 23, 2025	4,580	4,505	4,505	4,620	4,460	90,919
September 22, 2025	4,670	4,580	4,580	4,670	4,555	51,701
September 19, 2025	4,620	4,625	4,625	4,655	4,545	76,253
September 18, 2025	4,545	4,590	4,590	4,650	4,535	90,050
September 17, 2025	4,455	4,565	4,565	4,635	4,440	94,610
September 16, 2025	4,495	4,480	4,480	4,510	4,465	55,758
September 15, 2025	4,525	4,480	4,480	4,570	4,440	115,096
September 12, 2025	4,560	4,580	4,580	4,585	4,540	37,830
September 11, 2025	4,640	4,560	4,560	4,640	4,540	39,807
September 10, 2025	4,540	4,565	4,565	4,595	4,515	29,781
September 09, 2025	4,555	4,535	4,535	4,565	4,500	35,768
September 08, 2025	4,615	4,555	4,555	4,625	4,540	38,071
September 05, 2025	4,525	4,595	4,595	4,645	4,525	56,622

Union Corporation (000910.KS) KSC