UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,240.00 | 5,370.00 | 5,110.00 | 5,130.00 | 2,725.90 | 104,673 |
| 2024-04-24 | 5,340.00 | 5,390.00 | 5,240.00 | 5,300.00 | 2,816.23 | 84,459 |
| 2024-04-23 | 5,100.00 | 5,390.00 | 5,100.00 | 5,350.00 | 2,842.80 | 109,680 |
| 2024-04-22 | 5,150.00 | 5,280.00 | 5,000.00 | 5,090.00 | 2,704.64 | 119,229 |
| 2024-04-19 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 2,752.47 | 86,997 |
| 2024-04-18 | 5,140.00 | 5,360.00 | 5,110.00 | 5,280.00 | 2,805.60 | 77,133 |
| 2024-04-17 | 5,220.00 | 5,280.00 | 5,050.00 | 5,140.00 | 2,731.21 | 40,026 |
| 2024-04-16 | 5,210.00 | 5,350.00 | 5,060.00 | 5,060.00 | 2,688.70 | 92,322 |
| 2024-04-15 | 5,090.00 | 5,370.00 | 5,080.00 | 5,290.00 | 2,810.92 | 115,750 |
| 2024-04-12 | 5,330.00 | 5,400.00 | 5,200.00 | 5,240.00 | 2,784.35 | 86,508 |
| 2024-04-11 | 5,220.00 | 5,500.00 | 5,150.00 | 5,330.00 | 2,832.17 | 185,977 |
| 2024-04-09 | 5,160.00 | 5,270.00 | 5,100.00 | 5,220.00 | 2,773.72 | 86,184 |
| 2024-04-08 | 5,170.00 | 5,420.00 | 5,060.00 | 5,170.00 | 2,747.15 | 195,231 |
| 2024-04-05 | 5,120.00 | 5,330.00 | 5,060.00 | 5,190.00 | 2,757.78 | 85,993 |
| 2024-04-04 | 4,950.00 | 5,230.00 | 4,835.00 | 5,150.00 | 2,736.53 | 160,099 |
| 2024-04-03 | 4,890.00 | 4,955.00 | 4,725.00 | 4,900.00 | 2,603.69 | 114,895 |
| 2024-04-02 | 4,925.00 | 4,975.00 | 4,820.00 | 4,830.00 | 2,566.49 | 63,024 |
| 2024-04-01 | 4,825.00 | 5,030.00 | 4,825.00 | 4,935.00 | 2,622.28 | 79,146 |
| 2024-03-29 | 5,010.00 | 5,090.00 | 4,835.00 | 4,860.00 | 2,582.43 | 164,089 |
| 2024-03-28 | 5,400.00 | 5,410.00 | 5,020.00 | 5,040.00 | 2,678.08 | 302,569 |
| 2024-03-27 | 5,140.00 | 5,770.00 | 5,080.00 | 5,400.00 | 2,869.37 | 1,375,615 |
| 2024-03-26 | 5,210.00 | 5,250.00 | 5,050.00 | 5,140.00 | 2,731.21 | 114,135 |
| 2024-03-25 | 4,960.00 | 5,360.00 | 4,960.00 | 5,140.00 | 2,731.21 | 391,318 |
| 2024-03-22 | 4,885.00 | 5,010.00 | 4,805.00 | 4,955.00 | 2,632.91 | 112,276 |
| 2024-03-21 | 4,810.00 | 4,895.00 | 4,770.00 | 4,895.00 | 2,601.03 | 52,075 |
| 2024-03-20 | 4,815.00 | 4,865.00 | 4,730.00 | 4,820.00 | 2,561.18 | 47,848 |
| 2024-03-19 | 4,750.00 | 4,885.00 | 4,720.00 | 4,825.00 | 2,563.83 | 85,951 |
| 2024-03-18 | 4,710.00 | 4,840.00 | 4,660.00 | 4,730.00 | 2,513.35 | 110,542 |
| 2024-03-15 | 4,755.00 | 4,840.00 | 4,680.00 | 4,710.00 | 2,502.73 | 37,492 |
| 2024-03-14 | 4,805.00 | 4,840.00 | 4,650.00 | 4,765.00 | 2,531.95 | 80,992 |
| 2024-03-13 | 4,685.00 | 4,925.00 | 4,645.00 | 4,815.00 | 2,558.52 | 163,756 |
| 2024-03-12 | 4,750.00 | 4,825.00 | 4,600.00 | 4,685.00 | 2,489.44 | 86,565 |
| 2024-03-11 | 4,700.00 | 4,705.00 | 4,565.00 | 4,605.00 | 2,446.93 | 65,902 |
| 2024-03-08 | 4,800.00 | 4,850.00 | 4,695.00 | 4,700.00 | 2,497.41 | 36,694 |
| 2024-03-07 | 4,735.00 | 4,875.00 | 4,670.00 | 4,805.00 | 2,553.21 | 100,732 |
| 2024-03-06 | 4,690.00 | 4,750.00 | 4,605.00 | 4,735.00 | 2,516.01 | 32,095 |
| 2024-03-05 | 4,730.00 | 4,730.00 | 4,640.00 | 4,710.00 | 2,502.73 | 29,829 |
| 2024-03-04 | 4,710.00 | 4,770.00 | 4,630.00 | 4,710.00 | 2,502.73 | 63,387 |
| 2024-02-29 | 4,670.00 | 4,755.00 | 4,625.00 | 4,700.00 | 2,497.41 | 80,337 |
| 2024-02-28 | 4,670.00 | 4,730.00 | 4,335.00 | 4,670.00 | 2,481.47 | 1,154,788 |
| 2024-02-27 | 4,800.00 | 4,840.00 | 4,665.00 | 4,675.00 | 2,484.13 | 103,198 |
| 2024-02-26 | 4,900.00 | 4,905.00 | 4,680.00 | 4,795.00 | 2,547.89 | 205,959 |
| 2024-02-23 | 4,845.00 | 4,930.00 | 4,800.00 | 4,830.00 | 2,566.49 | 87,610 |
| 2024-02-22 | 4,970.00 | 5,040.00 | 4,785.00 | 4,845.00 | 2,574.46 | 214,731 |
| 2024-02-21 | 4,795.00 | 4,985.00 | 4,705.00 | 4,900.00 | 2,603.69 | 140,083 |
| 2024-02-20 | 4,800.00 | 4,895.00 | 4,700.00 | 4,795.00 | 2,547.89 | 317,371 |
| 2024-02-19 | 4,820.00 | 4,920.00 | 4,770.00 | 4,800.00 | 2,550.55 | 108,204 |
| 2024-02-16 | 4,820.00 | 4,955.00 | 4,760.00 | 4,850.00 | 2,577.12 | 62,191 |
| 2024-02-15 | 4,905.00 | 4,925.00 | 4,760.00 | 4,820.00 | 2,561.18 | 104,410 |
| 2024-02-14 | 4,745.00 | 4,960.00 | 4,720.00 | 4,930.00 | 2,619.63 | 111,865 |
| 2024-02-13 | 4,740.00 | 4,825.00 | 4,660.00 | 4,745.00 | 2,521.32 | 190,263 |
| 2024-02-08 | 4,930.00 | 4,945.00 | 4,725.00 | 4,750.00 | 2,523.98 | 312,586 |
| 2024-02-07 | 4,860.00 | 4,935.00 | 4,780.00 | 4,905.00 | 2,606.34 | 104,014 |
| 2024-02-06 | 5,090.00 | 5,110.00 | 4,810.00 | 4,935.00 | 2,622.28 | 72,081 |
| 2024-02-05 | 4,990.00 | 5,120.00 | 4,840.00 | 4,945.00 | 2,627.60 | 95,482 |
| 2024-02-02 | 5,100.00 | 5,190.00 | 4,975.00 | 4,990.00 | 2,651.51 | 141,924 |
| 2024-02-01 | 5,210.00 | 5,250.00 | 4,955.00 | 5,120.00 | 2,720.59 | 267,883 |
| 2024-01-31 | 5,390.00 | 5,400.00 | 5,160.00 | 5,210.00 | 2,768.41 | 155,667 |
| 2024-01-30 | 5,430.00 | 5,970.00 | 5,330.00 | 5,390.00 | 2,864.05 | 544,635 |
| 2024-01-29 | 5,360.00 | 5,360.00 | 5,170.00 | 5,240.00 | 2,784.35 | 53,538 |
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.