KRX · 047400 · stock
Union Materials Corp. (047400) stock price history
Every KRX trading session of Union Materials Corp. from Sep 29, 2009 to Nov 12, 2026: 4,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
047400 adjusted close, 2009 to 2026
- ₩6,720
- All time high, 2023
- ₩2,145
- 52 week high, ₩596.00 low
- 4,201
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
047400 key facts
- Union Materials Corp. (047400) closed at ₩746.00 on Nov 12, 2026 on KRX.
- 047400's all time high close is ₩6,720, set on May 3, 2023; its all time low close is ₩659.60 on Nov 27, 2009.
- 047400's 52 week range is ₩596.00 to ₩2,145.
- 047400 returned -47.9% over the year to Nov 12, 2026 and -76.5% over five years.
- Over ten years 047400 returned -79%, -14.3% a year compounded.
- 047400's deepest drawdown was -89.9% from May 3, 2023 to Oct 12, 2026.
- DataCedar holds 4,201 daily sessions of 047400 history from Sep 29, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
047400 price chart, 2009 to 2026
047400 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | -20.3% |
| 6 months | -58.8% |
| Year to date | -44.2% |
| 1 year | -47.9% |
| 3 years | -71.3% |
| 5 years | -76.5% |
| 10 years | -78.6% |
| Since Sep 29, 2009 | -27.7% |
| Compound annual growth, 17.1 years | -1.9% |
047400 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩6,720 on May 3, 2023
- All time low close
- ₩659.60 on Nov 27, 2009
- 52 week high
- ₩2,145 on May 13, 2026
- 52 week low
- ₩596.00 on Oct 13, 2026
- Deepest drawdown
- -89.9% from May 3, 2023 to Oct 12, 2026, not yet recovered
- Best single session
- +30.0% on Jan 7, 2026
- Worst single session
- -25.5% on Oct 29, 2018
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +66%
- Worst calendar year
- 2025, -38%
047400 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 29, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩1,359 | ₩2,145 | ₩596.00 | ₩746.00 | -44.2% | 187.4M | 208 |
| 2025 | ₩2,145 | ₩2,785 | ₩1,270 | ₩1,336 | -38.4% | 265.5M | 241 |
| 2024 | ₩2,925 | ₩3,675 | ₩1,940 | ₩2,170 | -25.3% | 141.3M | 241 |
| 2023 | ₩2,450 | ₩7,890 | ₩2,350 | ₩2,905 | +18.1% | 1.2B | 244 |
| 2022 | ₩3,131 | ₩3,777 | ₩1,878 | ₩2,460 | -21.4% | 707.7M | 244 |
| 2021 | ₩3,862 | ₩5,199 | ₩2,599 | ₩3,131 | -17.7% | 957M | 248 |
| 2020 | ₩2,289 | ₩5,995 | ₩921.50 | ₩3,804 | +66.2% | 2B | 248 |
| 2019 | ₩1,717 | ₩3,880 | ₩1,651 | ₩2,289 | +32.9% | 790.5M | 246 |
| 2018 | ₩2,279 | ₩2,799 | ₩1,567 | ₩1,722 | -24.4% | 72.4M | 244 |
| 2017 | ₩2,688 | ₩2,965 | ₩2,132 | ₩2,279 | -15.2% | 81.5M | 241 |
| 2016 | ₩2,544 | ₩4,845 | ₩2,098 | ₩2,688 | +6.6% | 296.3M | 246 |
| 2015 | ₩1,934 | ₩2,609 | ₩1,685 | ₩2,521 | +29.5% | 52.9M | 247 |
| 2014 | ₩1,566 | ₩2,550 | ₩1,535 | ₩1,947 | +25.7% | 36.4M | 245 |
| 2013 | ₩1,772 | ₩2,012 | ₩1,472 | ₩1,549 | -11.5% | 17.1M | 247 |
| 2012 | ₩1,746 | ₩3,472 | ₩1,540 | ₩1,751 | +2.0% | 443.9M | 248 |
| 2011 | ₩1,217 | ₩2,365 | ₩1,086 | ₩1,717 | +43.0% | 170.6M | 248 |
| 2010 | ₩870.49 | ₩1,242 | ₩756.81 | ₩1,201 | +39.2% | 44.1M | 250 |
| 2009 | ₩1,194 | ₩1,194 | ₩657.33 | ₩862.54 | n/a | 44.6M | 65 |
047400 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩746.00 | 0.0% |
| October 2026 | ₩746.00 | -19.0% |
| September 2026 | ₩921.00 | -3.3% |
| August 2026 | ₩952.00 | +9.0% |
| July 2026 | ₩873.00 | -6.6% |
| June 2026 | ₩935.00 | -28.4% |
| May 2026 | ₩1,306 | -26.5% |
| April 2026 | ₩1,778 | +9.6% |
| March 2026 | ₩1,623 | +8.3% |
| February 2026 | ₩1,499 | -2.7% |
| January 2026 | ₩1,540 | +15.3% |
| December 2025 | ₩1,336 | -7.0% |
About the 047400 data
Daily bars. 4,201 sessions from Sep 29, 2009 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A047400/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
047400 share price history
