UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,270.00 | 6,380.00 | 6,120.00 | 6,350.00 | 3,374.16 | 146,559 |
| 2024-07-23 | 6,160.00 | 6,300.00 | 6,100.00 | 6,270.00 | 3,331.65 | 96,030 |
| 2024-07-22 | 6,310.00 | 6,310.00 | 6,060.00 | 6,150.00 | 3,267.89 | 218,329 |
| 2024-07-19 | 6,220.00 | 6,380.00 | 6,140.00 | 6,370.00 | 3,384.79 | 115,068 |
| 2024-07-18 | 6,350.00 | 6,430.00 | 6,110.00 | 6,270.00 | 3,331.65 | 427,450 |
| 2024-07-17 | 6,450.00 | 6,680.00 | 6,350.00 | 6,500.00 | 3,453.87 | 486,868 |
| 2024-07-16 | 6,610.00 | 6,640.00 | 6,310.00 | 6,400.00 | 3,400.73 | 468,720 |
| 2024-07-15 | 6,920.00 | 6,920.00 | 6,460.00 | 6,580.00 | 3,496.38 | 870,637 |
| 2024-07-12 | 6,800.00 | 6,800.00 | 6,360.00 | 6,550.00 | 3,480.44 | 556,836 |
| 2024-07-11 | 6,850.00 | 6,880.00 | 6,670.00 | 6,800.00 | 3,613.28 | 270,603 |
| 2024-07-10 | 6,570.00 | 6,890.00 | 6,510.00 | 6,820.00 | 3,623.91 | 582,147 |
| 2024-07-09 | 6,700.00 | 6,700.00 | 6,540.00 | 6,630.00 | 3,522.95 | 267,075 |
| 2024-07-08 | 6,410.00 | 6,750.00 | 6,360.00 | 6,640.00 | 3,528.26 | 891,208 |
| 2024-07-05 | 6,050.00 | 6,450.00 | 5,940.00 | 6,450.00 | 3,427.30 | 711,336 |
| 2024-07-04 | 5,890.00 | 6,100.00 | 5,820.00 | 6,080.00 | 3,230.70 | 247,378 |
| 2024-07-03 | 6,180.00 | 6,180.00 | 5,820.00 | 5,890.00 | 3,129.74 | 367,125 |
| 2024-07-02 | 6,110.00 | 6,170.00 | 5,980.00 | 6,090.00 | 3,236.01 | 223,726 |
| 2024-07-01 | 6,130.00 | 6,310.00 | 6,010.00 | 6,180.00 | 3,283.83 | 289,288 |
| 2024-06-28 | 5,900.00 | 6,190.00 | 5,900.00 | 6,130.00 | 3,257.26 | 174,600 |
| 2024-06-27 | 6,050.00 | 6,130.00 | 5,830.00 | 5,930.00 | 3,150.99 | 303,960 |
| 2024-06-26 | 5,980.00 | 6,260.00 | 5,900.00 | 6,100.00 | 3,241.32 | 423,961 |
| 2024-06-25 | 6,010.00 | 6,010.00 | 5,790.00 | 5,900.00 | 3,135.05 | 211,081 |
| 2024-06-24 | 5,930.00 | 6,070.00 | 5,890.00 | 5,920.00 | 3,145.68 | 186,972 |
| 2024-06-21 | 5,980.00 | 6,090.00 | 5,850.00 | 5,920.00 | 3,145.68 | 108,567 |
| 2024-06-20 | 5,980.00 | 6,050.00 | 5,880.00 | 5,960.00 | 3,166.93 | 146,286 |
| 2024-06-19 | 5,970.00 | 6,070.00 | 5,850.00 | 5,980.00 | 3,177.56 | 370,894 |
| 2024-06-18 | 6,140.00 | 6,200.00 | 6,020.00 | 6,040.00 | 3,209.44 | 194,512 |
| 2024-06-17 | 6,120.00 | 6,190.00 | 6,050.00 | 6,050.00 | 3,214.75 | 140,881 |
| 2024-06-14 | 6,100.00 | 6,190.00 | 5,920.00 | 6,120.00 | 3,251.95 | 220,074 |
| 2024-06-13 | 6,010.00 | 6,210.00 | 6,010.00 | 6,100.00 | 3,241.32 | 360,510 |
| 2024-06-12 | 6,090.00 | 6,120.00 | 5,840.00 | 6,010.00 | 3,193.50 | 494,286 |
| 2024-06-11 | 6,190.00 | 6,250.00 | 5,990.00 | 6,020.00 | 3,198.81 | 345,682 |
| 2024-06-10 | 6,190.00 | 6,340.00 | 6,120.00 | 6,190.00 | 3,289.15 | 206,284 |
| 2024-06-07 | 6,290.00 | 6,300.00 | 6,130.00 | 6,230.00 | 3,310.40 | 292,746 |
| 2024-06-05 | 6,250.00 | 6,390.00 | 6,150.00 | 6,310.00 | 3,352.91 | 283,195 |
| 2024-06-04 | 6,480.00 | 6,500.00 | 6,230.00 | 6,320.00 | 3,358.22 | 402,492 |
| 2024-06-03 | 6,440.00 | 6,640.00 | 6,390.00 | 6,510.00 | 3,459.18 | 423,744 |
| 2024-05-31 | 6,500.00 | 6,710.00 | 6,420.00 | 6,500.00 | 3,453.87 | 438,867 |
| 2024-05-30 | 6,710.00 | 6,750.00 | 6,450.00 | 6,510.00 | 3,459.18 | 603,643 |
| 2024-05-29 | 6,940.00 | 6,970.00 | 6,680.00 | 6,710.00 | 3,565.46 | 740,506 |
| 2024-05-28 | 7,270.00 | 7,330.00 | 6,880.00 | 6,970.00 | 3,703.61 | 1,025,115 |
| 2024-05-27 | 7,400.00 | 7,540.00 | 7,110.00 | 7,270.00 | 3,863.02 | 885,432 |
| 2024-05-24 | 7,200.00 | 7,890.00 | 7,110.00 | 7,390.00 | 3,926.78 | 1,839,449 |
| 2024-05-23 | 7,100.00 | 7,250.00 | 6,910.00 | 7,200.00 | 3,825.82 | 834,447 |
| 2024-05-22 | 7,430.00 | 7,430.00 | 6,870.00 | 6,970.00 | 3,703.61 | 2,560,710 |
| 2024-05-21 | 6,670.00 | 6,950.00 | 6,600.00 | 6,760.00 | 3,592.02 | 821,374 |
| 2024-05-20 | 6,770.00 | 6,850.00 | 6,500.00 | 6,610.00 | 3,512.32 | 881,896 |
| 2024-05-17 | 6,440.00 | 6,870.00 | 6,210.00 | 6,860.00 | 3,645.16 | 1,169,552 |
| 2024-05-16 | 6,190.00 | 6,470.00 | 6,100.00 | 6,460.00 | 3,432.61 | 1,415,381 |
| 2024-05-14 | 6,190.00 | 6,520.00 | 5,950.00 | 6,050.00 | 3,214.75 | 2,104,853 |
| 2024-05-13 | 6,160.00 | 6,250.00 | 5,680.00 | 6,050.00 | 3,214.75 | 4,382,942 |
| 2024-05-10 | 5,220.00 | 5,370.00 | 5,220.00 | 5,270.00 | 2,800.29 | 150,387 |
| 2024-05-09 | 5,230.00 | 5,300.00 | 5,190.00 | 5,230.00 | 2,779.04 | 34,665 |
| 2024-05-08 | 5,210.00 | 5,280.00 | 5,120.00 | 5,230.00 | 2,779.04 | 65,677 |
| 2024-05-07 | 5,290.00 | 5,290.00 | 5,120.00 | 5,210.00 | 2,768.41 | 33,688 |
| 2024-05-03 | 5,240.00 | 5,240.00 | 5,110.00 | 5,200.00 | 2,763.09 | 25,531 |
| 2024-05-02 | 5,100.00 | 5,290.00 | 5,060.00 | 5,190.00 | 2,757.78 | 79,285 |
| 2024-04-30 | 5,210.00 | 5,260.00 | 5,100.00 | 5,140.00 | 2,731.21 | 46,908 |
| 2024-04-29 | 5,140.00 | 5,230.00 | 5,130.00 | 5,170.00 | 2,747.15 | 28,495 |
| 2024-04-26 | 5,180.00 | 5,260.00 | 5,110.00 | 5,120.00 | 2,720.59 | 42,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 400.0002 KRW |
| 2020-12-29 | 375.0000 KRW |
| 2020-06-29 | 225.0000 KRW |
| 2019-12-27 | 250.0001 KRW |
| 2019-06-27 | 150.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.