UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,300.00 | 5,390.00 | 5,240.00 | 5,360.00 | 2,848.11 | 34,707 |
| 2024-01-25 | 5,420.00 | 5,420.00 | 5,240.00 | 5,350.00 | 2,842.80 | 51,744 |
| 2024-01-24 | 5,500.00 | 5,590.00 | 5,390.00 | 5,400.00 | 2,869.37 | 68,203 |
| 2024-01-23 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 2,922.50 | 90,429 |
| 2024-01-22 | 5,510.00 | 5,510.00 | 5,210.00 | 5,350.00 | 2,842.80 | 61,900 |
| 2024-01-19 | 5,570.00 | 5,670.00 | 5,410.00 | 5,410.00 | 2,874.68 | 97,054 |
| 2024-01-18 | 5,120.00 | 5,750.00 | 5,120.00 | 5,580.00 | 2,965.01 | 317,595 |
| 2024-01-17 | 5,180.00 | 5,260.00 | 5,050.00 | 5,240.00 | 2,784.35 | 82,837 |
| 2024-01-16 | 5,160.00 | 5,350.00 | 5,050.00 | 5,190.00 | 2,757.78 | 64,845 |
| 2024-01-15 | 5,340.00 | 5,340.00 | 5,110.00 | 5,180.00 | 2,752.47 | 89,247 |
| 2024-01-12 | 5,360.00 | 5,440.00 | 5,200.00 | 5,360.00 | 2,848.11 | 47,532 |
| 2024-01-11 | 5,240.00 | 5,430.00 | 5,130.00 | 5,370.00 | 2,853.43 | 91,459 |
| 2024-01-10 | 5,230.00 | 5,230.00 | 5,070.00 | 5,150.00 | 2,736.53 | 25,773 |
| 2024-01-09 | 5,340.00 | 5,340.00 | 5,170.00 | 5,180.00 | 2,752.47 | 64,857 |
| 2024-01-08 | 5,540.00 | 5,540.00 | 5,140.00 | 5,250.00 | 2,789.66 | 87,069 |
| 2024-01-05 | 5,210.00 | 5,500.00 | 5,190.00 | 5,370.00 | 2,853.43 | 134,601 |
| 2024-01-04 | 5,380.00 | 5,440.00 | 5,100.00 | 5,250.00 | 2,789.66 | 201,810 |
| 2024-01-03 | 5,380.00 | 5,520.00 | 5,160.00 | 5,450.00 | 2,895.94 | 166,579 |
| 2024-01-02 | 5,440.00 | 5,510.00 | 5,350.00 | 5,380.00 | 2,858.74 | 92,676 |
| 2023-12-28 | 4,915.00 | 5,500.00 | 4,915.00 | 5,420.00 | 2,880.00 | 518,260 |
| 2023-12-27 | 4,825.00 | 5,020.00 | 4,715.00 | 4,975.00 | 2,643.54 | 114,480 |
| 2023-12-26 | 4,800.00 | 4,805.00 | 4,705.00 | 4,750.00 | 2,523.98 | 73,131 |
| 2023-12-22 | 4,800.00 | 4,940.00 | 4,735.00 | 4,800.00 | 2,550.55 | 114,862 |
| 2023-12-21 | 4,775.00 | 4,990.00 | 4,740.00 | 4,800.00 | 2,550.55 | 61,311 |
| 2023-12-20 | 4,690.00 | 5,110.00 | 4,690.00 | 4,820.00 | 2,561.18 | 175,104 |
| 2023-12-19 | 4,740.00 | 4,740.00 | 4,600.00 | 4,695.00 | 2,494.76 | 122,619 |
| 2023-12-18 | 4,705.00 | 4,785.00 | 4,655.00 | 4,740.00 | 2,518.67 | 44,674 |
| 2023-12-15 | 4,700.00 | 4,740.00 | 4,605.00 | 4,705.00 | 2,500.07 | 103,080 |
| 2023-12-14 | 4,940.00 | 4,940.00 | 4,715.00 | 4,715.00 | 2,505.38 | 65,265 |
| 2023-12-13 | 4,950.00 | 4,950.00 | 4,755.00 | 4,850.00 | 2,577.12 | 45,997 |
| 2023-12-12 | 4,910.00 | 5,010.00 | 4,705.00 | 4,900.00 | 2,603.69 | 86,940 |
| 2023-12-11 | 4,810.00 | 4,930.00 | 4,780.00 | 4,900.00 | 2,603.69 | 53,160 |
| 2023-12-08 | 4,695.00 | 4,825.00 | 4,665.00 | 4,775.00 | 2,537.27 | 55,269 |
| 2023-12-07 | 4,715.00 | 4,760.00 | 4,655.00 | 4,680.00 | 2,486.79 | 12,643 |
| 2023-12-06 | 4,800.00 | 4,800.00 | 4,675.00 | 4,740.00 | 2,518.67 | 45,396 |
| 2023-12-05 | 4,800.00 | 4,925.00 | 4,700.00 | 4,800.00 | 2,550.55 | 40,312 |
| 2023-12-04 | 4,875.00 | 5,000.00 | 4,820.00 | 4,835.00 | 2,569.15 | 89,322 |
| 2023-12-01 | 5,130.00 | 5,130.00 | 4,975.00 | 4,995.00 | 2,654.17 | 48,600 |
| 2023-11-30 | 5,190.00 | 5,190.00 | 4,970.00 | 5,030.00 | 2,672.76 | 42,018 |
| 2023-11-29 | 5,060.00 | 5,300.00 | 5,060.00 | 5,080.00 | 2,699.33 | 112,285 |
| 2023-11-28 | 4,960.00 | 5,190.00 | 4,860.00 | 5,150.00 | 2,736.53 | 118,446 |
| 2023-11-27 | 4,975.00 | 4,975.00 | 4,850.00 | 4,950.00 | 2,630.25 | 50,238 |
| 2023-11-24 | 4,840.00 | 4,940.00 | 4,785.00 | 4,885.00 | 2,595.72 | 29,172 |
| 2023-11-23 | 4,920.00 | 4,970.00 | 4,820.00 | 4,845.00 | 2,574.46 | 47,800 |
| 2023-11-22 | 5,100.00 | 5,100.00 | 4,900.00 | 4,915.00 | 2,611.66 | 55,125 |
| 2023-11-21 | 4,785.00 | 5,220.00 | 4,730.00 | 5,010.00 | 2,662.14 | 201,700 |
| 2023-11-20 | 4,800.00 | 4,850.00 | 4,720.00 | 4,750.00 | 2,523.98 | 25,206 |
| 2023-11-17 | 4,900.00 | 4,985.00 | 4,725.00 | 4,800.00 | 2,550.55 | 47,488 |
| 2023-11-16 | 4,960.00 | 5,000.00 | 4,740.00 | 4,900.00 | 2,603.69 | 80,311 |
| 2023-11-15 | 4,745.00 | 5,070.00 | 4,570.00 | 4,960.00 | 2,635.57 | 271,767 |
| 2023-11-14 | 4,390.00 | 4,740.00 | 4,385.00 | 4,600.00 | 2,444.28 | 89,541 |
| 2023-11-13 | 4,550.00 | 4,550.00 | 4,310.00 | 4,345.00 | 2,308.78 | 87,411 |
| 2023-11-10 | 4,565.00 | 4,565.00 | 4,405.00 | 4,475.00 | 2,377.86 | 92,104 |
| 2023-11-09 | 4,645.00 | 4,650.00 | 4,495.00 | 4,565.00 | 2,425.68 | 82,855 |
| 2023-11-08 | 4,715.00 | 4,795.00 | 4,585.00 | 4,640.00 | 2,465.53 | 77,893 |
| 2023-11-07 | 4,895.00 | 4,915.00 | 4,655.00 | 4,750.00 | 2,523.98 | 39,663 |
| 2023-11-06 | 4,805.00 | 4,925.00 | 4,700.00 | 4,895.00 | 2,601.03 | 106,206 |
| 2023-11-03 | 4,840.00 | 4,900.00 | 4,700.00 | 4,770.00 | 2,534.61 | 63,463 |
| 2023-11-02 | 4,850.00 | 4,885.00 | 4,730.00 | 4,860.00 | 2,582.43 | 31,053 |
| 2023-11-01 | 4,710.00 | 4,950.00 | 4,650.00 | 4,690.00 | 2,492.10 | 60,652 |
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.