Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 049520.KQ stock page

UIL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,600.003,660.003,550.003,630.003,630.0057,360
2026-10-153,600.003,605.003,375.003,535.003,535.00114,931
2026-10-143,640.003,750.003,590.003,615.003,615.0035,592
2026-10-133,600.003,635.003,555.003,610.003,610.0076,373
2026-10-123,655.003,685.003,610.003,640.003,640.0074,246
2026-10-083,710.003,720.003,615.003,685.003,685.0057,052
2026-10-073,745.003,745.003,690.003,710.003,710.0041,460
2026-10-063,750.003,750.003,675.003,745.003,745.0031,298
2026-10-023,730.003,770.003,690.003,720.003,720.0057,231
2026-10-013,735.003,735.003,675.003,720.003,720.0023,006
2026-09-303,730.003,750.003,690.003,735.003,735.0018,032
2026-09-293,730.003,735.003,670.003,730.003,730.0034,543
2026-09-283,730.003,730.003,685.003,715.003,715.0043,300
2026-09-233,760.003,780.003,715.003,730.003,730.0034,994
2026-09-223,800.003,825.003,735.003,760.003,760.0040,191
2026-09-213,790.003,810.003,745.003,810.003,810.0040,629
2026-09-183,825.003,830.003,770.003,785.003,785.0015,525
2026-09-173,805.003,825.003,755.003,785.003,785.0030,184
2026-09-163,820.003,835.003,785.003,805.003,805.0031,037
2026-09-153,880.003,880.003,800.003,815.003,815.0020,803
2026-09-143,925.003,925.003,835.003,875.003,875.0046,258
2026-09-113,875.003,890.003,840.003,880.003,880.0016,525
2026-09-103,870.003,895.003,825.003,875.003,875.0035,216
2026-09-093,895.003,895.003,815.003,855.003,855.0064,451
2026-09-083,930.003,935.003,830.003,860.003,860.0056,667
2026-09-073,865.003,920.003,835.003,875.003,875.00116,210
2026-09-043,875.003,875.003,820.003,860.003,860.0041,521
2026-09-033,860.003,895.003,800.003,830.003,830.0046,268
2026-09-023,945.003,945.003,825.003,860.003,860.0088,865
2026-09-013,925.004,005.003,900.003,945.003,945.00314,041
2026-08-313,810.003,940.003,710.003,905.003,905.00180,013
2026-08-283,735.003,815.003,725.003,810.003,810.0053,565
2026-08-273,740.003,775.003,720.003,735.003,735.0075,972
2026-08-263,740.003,750.003,690.003,740.003,740.0031,593
2026-08-253,665.003,740.003,630.003,740.003,740.0064,627
2026-08-243,650.003,690.003,635.003,675.003,675.0044,880
2026-08-213,685.003,685.003,575.003,650.003,650.00105,980
2026-08-203,670.003,790.003,645.003,685.003,685.00114,615
2026-08-193,710.003,730.003,650.003,665.003,665.0057,039
2026-08-183,790.003,790.003,690.003,740.003,740.0060,383
2026-08-143,790.003,830.003,775.003,785.003,785.0049,751
2026-08-133,830.003,850.003,775.003,800.003,800.0066,026
2026-08-123,825.003,875.003,785.003,830.003,830.0089,482
2026-08-113,820.003,860.003,760.003,855.003,855.0062,868
2026-08-103,810.003,855.003,735.003,820.003,820.0059,388
2026-08-073,800.003,830.003,770.003,810.003,810.0056,663
2026-08-063,800.003,830.003,775.003,800.003,800.0028,569
2026-08-053,760.003,830.003,750.003,800.003,800.0070,981
2026-08-043,700.003,760.003,670.003,760.003,760.00110,180
2026-08-033,675.003,765.003,625.003,685.003,685.0074,178
2026-07-313,600.003,670.003,580.003,670.003,670.0053,188
2026-07-303,510.003,595.003,460.003,565.003,565.0035,788
2026-07-293,520.003,635.003,310.003,510.003,510.00197,738
2026-07-283,730.003,735.003,530.003,575.003,575.00103,836
2026-07-273,760.003,800.003,700.003,730.003,730.00101,260
2026-07-243,670.003,750.003,650.003,725.003,725.0079,698
2026-07-233,605.003,675.003,590.003,670.003,670.0077,587
2026-07-223,645.003,700.003,585.003,605.003,605.0052,714
2026-07-213,630.003,645.003,560.003,645.003,645.0041,060
2026-07-203,640.003,715.003,570.003,630.003,630.0064,233
Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29100.0000 KRW
2025-12-29300.0000 KRW
2025-06-27100.0000 KRW
2024-12-27400.0002 KRW
2020-12-29375.0000 KRW
2020-06-29225.0000 KRW
2019-12-27250.0001 KRW
2019-06-27150.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.