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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	3,365	3,325	3,325	3,380	3,250	129,679
July 01, 2025	3,310	3,365	3,365	3,385	3,285	76,703
June 30, 2025	3,230	3,300	3,300	3,385	3,200	139,408
June 27, 2025	3,200	3,230	3,230	3,240	3,175	53,109
June 26, 2025	3,170	3,225	3,225	3,230	3,130	45,245
June 25, 2025	3,150	3,180	3,180	3,190	3,125	37,723
June 24, 2025	3,110	3,155	3,155	3,175	3,095	28,224
June 23, 2025	3,105	3,110	3,110	3,160	3,075	38,896
June 20, 2025	3,105	3,105	3,105	3,140	3,085	39,109
June 19, 2025	3,080	3,105	3,105	3,155	3,030	26,688
June 18, 2025	3,110	3,100	3,100	3,110	3,070	20,756
June 17, 2025	3,105	3,110	3,110	3,145	3,075	73,178
June 16, 2025	3,105	3,155	3,155	3,200	3,055	72,051
June 13, 2025	3,110	3,095	3,095	3,135	3,000	76,582
June 12, 2025	3,090	3,135	3,135	3,185	3,040	29,791
June 11, 2025	3,165	3,080	3,080	3,165	3,015	39,805
June 10, 2025	3,100	3,100	3,100	3,160	3,055	31,582
June 09, 2025	3,055	3,085	3,085	3,105	3,005	76,439
June 05, 2025	3,060	3,055	3,055	3,115	3,025	25,656
June 04, 2025	3,070	3,060	3,060	3,120	3,000	49,182
June 02, 2025	3,085	3,065	3,065	3,085	2,990	46,076
May 30, 2025	2,980	3,085	3,085	3,090	2,945	57,240
May 29, 2025	2,990	2,960	2,960	2,995	2,935	45,489
May 28, 2025	2,995	2,980	2,980	3,000	2,940	21,715
May 27, 2025	2,970	3,000	3,000	3,000	2,935	22,629
May 26, 2025	2,970	2,970	2,970	3,030	2,940	21,604
May 23, 2025	2,985	2,970	2,970	3,035	2,940	40,495
May 22, 2025	2,985	2,985	2,985	2,995	2,935	50,937
May 21, 2025	3,025	2,990	2,990	3,025	2,970	29,705
May 20, 2025	3,030	3,025	3,025	3,030	2,960	29,798
May 19, 2025	2,950	3,030	3,030	3,030	2,915	70,775
May 16, 2025	2,980	2,970	2,970	3,020	2,940	71,002
May 15, 2025	3,000	2,980	2,980	3,045	2,955	26,178
May 14, 2025	3,015	3,005	3,005	3,050	2,945	85,327
May 13, 2025	3,000	2,975	2,975	3,035	2,960	50,669
May 12, 2025	2,960	2,995	2,995	3,055	2,940	85,498
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

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