Union Community Co., Ltd. - 203450.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	3,010	2,960	2,960	3,010	2,955	50,906
May 08, 2025	2,880	2,975	2,975	2,995	2,880	120,140
May 07, 2025	2,890	2,910	2,910	2,935	2,865	180,420
May 02, 2025	2,920	2,940	2,940	3,030	2,920	177,560
April 30, 2025	3,100	2,950	2,950	3,105	2,920	596,042
April 29, 2025	3,000	3,115	3,115	3,800	2,970	9.96M
April 28, 2025	2,865	2,925	2,925	2,930	2,860	34,337
April 25, 2025	2,900	2,860	2,860	2,900	2,840	5,474
April 24, 2025	2,870	2,870	2,870	2,915	2,835	21,206
April 23, 2025	2,875	2,890	2,890	2,895	2,860	14,930
April 22, 2025	2,860	2,875	2,875	2,900	2,850	12,785
April 21, 2025	2,935	2,860	2,860	2,945	2,860	24,274
April 18, 2025	2,910	2,935	2,935	2,935	2,890	21,579
April 17, 2025	2,975	2,910	2,910	2,975	2,820	20,639
April 16, 2025	2,970	2,960	2,960	2,970	2,925	12,975
April 15, 2025	2,965	2,970	2,970	2,990	2,895	28,811
April 14, 2025	2,950	2,965	2,965	2,990	2,935	12,679
April 11, 2025	2,940	2,950	2,950	2,955	2,925	10,652
April 10, 2025	2,925	2,940	2,940	3,000	2,885	20,185
April 09, 2025	2,950	2,895	2,895	2,965	2,885	8,452
April 08, 2025	2,900	2,920	2,920	2,945	2,845	31,104
April 07, 2025	2,930	2,900	2,900	2,930	2,835	38,421
April 04, 2025	2,910	2,940	2,940	2,940	2,810	30,066
April 03, 2025	2,930	2,910	2,910	2,935	2,815	26,696
April 02, 2025	2,935	2,935	2,935	2,940	2,890	9,876
April 01, 2025	2,960	2,940	2,940	2,960	2,820	40,682
March 31, 2025	2,840	2,860	2,860	2,875	2,785	25,676
March 28, 2025	2,945	2,905	2,905	2,945	2,875	6,466
March 27, 2025	2,960	2,950	2,950	3,000	2,882	51,106
March 26, 2025	2,970	2,945	2,945	2,995	2,855	43,196
March 25, 2025	2,970	2,970	2,970	2,995	2,905	36,606
March 24, 2025	3,000	2,970	2,970	3,000	2,900	47,835
March 21, 2025	2,960	2,910	2,910	2,960	2,870	16,373
March 20, 2025	2,870	2,930	2,930	2,950	2,815	29,414
March 19, 2025	2,885	2,870	2,870	2,885	2,845	6,436
March 18, 2025	2,840	2,875	2,875	2,900	2,800	31,013
March 17, 2025	2,895	2,840	2,840	2,895	2,800	14,138
March 14, 2025	2,845	2,870	2,870	2,885	2,840	34,110
March 13, 2025	2,870	2,855	2,855	2,875	2,810	9,109
March 12, 2025	2,870	2,875	2,875	2,890	2,835	43,453
March 11, 2025	2,785	2,870	2,870	2,875	2,710	50,187
March 10, 2025	2,815	2,875	2,875	2,925	2,755	39,746
March 07, 2025	2,855	2,830	2,830	2,865	2,760	40,310
March 06, 2025	2,910	2,875	2,875	2,950	2,730	56,535
March 05, 2025	2,915	2,910	2,910	2,915	2,780	22,547
March 04, 2025	2,920	2,900	2,900	2,920	2,835	42,665
February 28, 2025	2,930	2,920	2,920	2,930	2,825	18,800
February 27, 2025	2,930	2,930	2,930	2,985	2,880	70,368
February 26, 2025	2,930	2,960	2,960	2,960	2,865	61,057
February 25, 2025	2,945	2,930	2,930	2,945	2,865	9,526
February 24, 2025	2,955	2,960	2,960	2,965	2,910	35,296
February 21, 2025	2,900	2,940	2,940	2,950	2,900	37,037
February 20, 2025	2,920	2,900	2,900	2,980	2,840	18,685
February 19, 2025	2,835	2,920	2,920	2,960	2,805	79,802
February 18, 2025	2,830	2,835	2,835	2,845	2,765	89,576
February 17, 2025	2,775	2,705	2,705	2,805	2,705	11,169
February 14, 2025	2,785	2,775	2,775	2,785	2,745	13,154
February 13, 2025	2,790	2,775	2,775	2,890	2,725	60,201
February 12, 2025	2,740	2,750	2,750	2,760	2,670	43,654
February 11, 2025	2,610	2,690	2,690	2,865	2,610	43,654

Union Community Co., Ltd. (203450.KQ) KOE