Unison Co., Ltd. (KOSDAQ:018000)
South Korea
· Delayed Price · Currency is KRW 1,220.00
-6.00 (-0.49%)
At close: Dec 5, 2025
Unison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,237.00 | 1,237.00 | 1,190.00 | 1,217.00 | - | -0.73% | 1,175,929 |
| Dec 4, 2025 | 1,231.00 | 1,280.00 | 1,210.00 | 1,226.00 | 1,226.00 | 0.57% | 2,481,640 |
| Dec 3, 2025 | 1,188.00 | 1,227.00 | 1,176.00 | 1,219.00 | 1,219.00 | 3.66% | 2,174,535 |
| Dec 2, 2025 | 1,153.00 | 1,183.00 | 1,140.00 | 1,176.00 | 1,176.00 | 2.26% | 963,004 |
| Dec 1, 2025 | 1,172.00 | 1,195.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.95% | 1,336,944 |
| Nov 28, 2025 | 1,146.00 | 1,173.00 | 1,130.00 | 1,161.00 | 1,161.00 | 1.31% | 997,759 |
| Nov 27, 2025 | 1,155.00 | 1,173.00 | 1,144.00 | 1,146.00 | 1,146.00 | -0.69% | 762,968 |
| Nov 26, 2025 | 1,145.00 | 1,169.00 | 1,130.00 | 1,154.00 | 1,154.00 | 0.96% | 973,140 |
| Nov 25, 2025 | 1,165.00 | 1,189.00 | 1,130.00 | 1,143.00 | 1,143.00 | -1.04% | 885,149 |
| Nov 24, 2025 | 1,182.00 | 1,215.00 | 1,152.00 | 1,155.00 | 1,155.00 | -2.28% | 1,097,220 |
| Nov 21, 2025 | 1,165.00 | 1,183.00 | 1,128.00 | 1,182.00 | 1,182.00 | -0.67% | 1,372,193 |
| Nov 20, 2025 | 1,173.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.12% | 976,736 |
| Nov 19, 2025 | 1,177.00 | 1,177.00 | 1,140.00 | 1,154.00 | 1,154.00 | -2.04% | 1,107,912 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,149.00 | 1,178.00 | 1,178.00 | -1.83% | 1,503,422 |
| Nov 17, 2025 | 1,246.00 | 1,261.00 | 1,186.00 | 1,200.00 | 1,200.00 | -3.61% | 2,013,362 |
| Nov 14, 2025 | 1,290.00 | 1,290.00 | 1,233.00 | 1,245.00 | 1,245.00 | -4.45% | 1,518,360 |
| Nov 13, 2025 | 1,305.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | - | 1,199,970 |
| Nov 12, 2025 | 1,260.00 | 1,310.00 | 1,253.00 | 1,303.00 | 1,303.00 | 4.49% | 2,078,909 |
| Nov 11, 2025 | 1,244.00 | 1,315.00 | 1,226.00 | 1,247.00 | 1,247.00 | 0.65% | 1,639,276 |
| Nov 10, 2025 | 1,241.00 | 1,242.00 | 1,206.00 | 1,239.00 | 1,239.00 | 0.73% | 1,183,996 |
| Nov 7, 2025 | 1,256.00 | 1,258.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.69% | 1,447,091 |
| Nov 6, 2025 | 1,350.00 | 1,351.00 | 1,256.00 | 1,264.00 | 1,264.00 | -3.66% | 1,942,691 |
| Nov 5, 2025 | 1,359.00 | 1,359.00 | 1,265.00 | 1,312.00 | 1,312.00 | -4.09% | 3,218,821 |
| Nov 4, 2025 | 1,388.00 | 1,480.00 | 1,352.00 | 1,368.00 | 1,368.00 | -1.44% | 5,644,236 |
| Nov 3, 2025 | 1,220.00 | 1,442.00 | 1,214.00 | 1,388.00 | 1,388.00 | 13.77% | 14,856,260 |
| Oct 31, 2025 | 1,220.00 | 1,242.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.74% | 1,799,709 |
| Oct 30, 2025 | 1,261.00 | 1,269.00 | 1,210.00 | 1,211.00 | 1,211.00 | -3.66% | 2,610,999 |
| Oct 29, 2025 | 1,320.00 | 1,331.00 | 1,235.00 | 1,257.00 | 1,257.00 | -3.97% | 4,428,642 |
| Oct 28, 2025 | 1,238.00 | 1,350.00 | 1,222.00 | 1,309.00 | 1,309.00 | 5.82% | 10,366,220 |
| Oct 27, 2025 | 1,221.00 | 1,261.00 | 1,197.00 | 1,237.00 | 1,237.00 | 2.23% | 4,284,210 |
| Oct 24, 2025 | 1,126.00 | 1,217.00 | 1,126.00 | 1,210.00 | 1,210.00 | 7.46% | 7,243,244 |
| Oct 23, 2025 | 1,050.00 | 1,156.00 | 1,047.00 | 1,126.00 | 1,126.00 | 6.23% | 7,752,689 |
| Oct 22, 2025 | 1,040.00 | 1,085.00 | 1,026.00 | 1,060.00 | 1,060.00 | 2.02% | 2,212,374 |
| Oct 21, 2025 | 1,022.00 | 1,068.00 | 1,020.00 | 1,039.00 | 1,039.00 | 1.66% | 1,592,414 |
| Oct 20, 2025 | 1,052.00 | 1,052.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.83% | 1,762,601 |
| Oct 17, 2025 | 1,045.00 | 1,057.00 | 1,012.00 | 1,041.00 | 1,041.00 | -0.38% | 2,074,450 |
| Oct 16, 2025 | 1,054.00 | 1,078.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.76% | 2,455,966 |
| Oct 15, 2025 | 1,011.00 | 1,068.00 | 1,011.00 | 1,053.00 | 1,053.00 | 4.15% | 1,941,882 |
| Oct 14, 2025 | 1,047.00 | 1,069.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.98% | 2,539,867 |
| Oct 13, 2025 | 1,078.00 | 1,080.00 | 1,039.00 | 1,042.00 | 1,042.00 | -4.23% | 2,554,364 |
| Oct 10, 2025 | 1,070.00 | 1,094.00 | 1,035.00 | 1,088.00 | 1,088.00 | 1.68% | 2,337,895 |
| Oct 2, 2025 | 1,045.00 | 1,074.00 | 1,027.00 | 1,070.00 | 1,070.00 | 2.49% | 2,925,674 |
| Oct 1, 2025 | 1,055.00 | 1,147.00 | 1,034.00 | 1,044.00 | 1,044.00 | -1.69% | 6,708,119 |
| Sep 30, 2025 | 1,080.00 | 1,090.00 | 1,043.00 | 1,062.00 | 1,062.00 | -1.76% | 2,070,883 |
| Sep 29, 2025 | 978.00 | 1,111.00 | 974.00 | 1,081.00 | 1,081.00 | -4.34% | 15,051,810 |
| Sep 26, 2025 | 1,186.00 | 1,217.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.18% | 2,443,954 |
| Sep 25, 2025 | 1,160.00 | 1,160.00 | 1,121.00 | 1,132.00 | 1,132.00 | -1.99% | 1,321,888 |
| Sep 24, 2025 | 1,190.00 | 1,308.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.85% | 9,540,249 |
| Sep 23, 2025 | 1,168.00 | 1,169.00 | 1,119.00 | 1,134.00 | 1,134.00 | -1.65% | 1,263,787 |
| Sep 22, 2025 | 1,133.00 | 1,240.00 | 1,121.00 | 1,153.00 | 1,153.00 | 1.77% | 3,988,208 |