Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049520.KQ stock page

UIL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-314,910.004,910.004,610.004,710.002,502.73113,907
2023-10-304,560.004,840.004,555.004,720.002,508.0444,049
2023-10-274,730.004,730.004,550.004,600.002,444.28145,273
2023-10-264,800.004,800.004,640.004,720.002,508.04202,327
2023-10-254,970.005,030.004,825.004,905.002,606.3477,238
2023-10-244,895.005,090.004,770.004,925.002,616.97132,370
2023-10-234,735.004,865.004,620.004,770.002,534.6188,542
2023-10-205,080.005,090.004,765.004,800.002,550.55322,014
2023-10-195,220.005,220.004,995.005,100.002,709.9675,498
2023-10-185,390.005,400.005,170.005,230.002,779.0490,732
2023-10-175,150.005,450.004,900.005,430.002,885.31251,722
2023-10-165,190.005,300.004,945.005,110.002,715.27219,867
2023-10-135,240.005,330.005,110.005,250.002,789.6673,612
2023-10-125,170.005,290.005,050.005,260.002,794.98100,327
2023-10-115,040.005,140.004,980.005,100.002,709.96178,527
2023-10-105,200.005,250.004,920.005,000.002,656.82151,012
2023-10-065,120.005,290.005,010.005,200.002,763.09186,657
2023-10-055,030.005,120.004,870.005,120.002,720.59325,890
2023-10-045,190.005,190.004,925.004,950.002,630.25196,845
2023-09-275,150.005,340.004,990.005,290.002,810.92176,073
2023-09-265,120.005,200.004,995.005,150.002,736.5379,179
2023-09-255,280.005,390.005,030.005,090.002,704.64161,607
2023-09-225,250.005,340.005,090.005,280.002,805.6089,004
2023-09-215,400.005,400.005,090.005,290.002,810.92223,644
2023-09-205,330.005,390.005,180.005,360.002,848.11130,707
2023-09-195,190.005,380.005,050.005,300.002,816.23186,352
2023-09-185,000.005,230.004,900.005,190.002,757.78184,372
2023-09-155,150.005,310.004,985.005,020.002,667.45182,091
2023-09-145,170.005,230.005,080.005,210.002,768.41113,844
2023-09-135,090.005,190.004,890.005,150.002,736.53310,470
2023-09-125,230.005,230.004,985.005,060.002,688.70300,504
2023-09-115,150.005,320.005,080.005,250.002,789.66151,612
2023-09-085,230.005,320.005,100.005,200.002,763.09208,801
2023-09-075,380.005,440.005,150.005,220.002,773.72360,415
2023-09-065,550.005,740.005,330.005,510.002,927.82360,174
2023-09-055,420.005,740.005,330.005,670.003,012.84348,889
2023-09-045,520.005,580.005,220.005,470.002,906.56421,933
2023-09-016,050.006,120.005,440.005,500.002,922.501,060,798
2023-08-316,130.006,240.005,860.006,150.003,267.89480,859
2023-08-305,950.006,140.005,800.006,060.003,220.07512,325
2023-08-295,910.005,950.005,710.005,910.003,140.36334,443
2023-08-285,800.005,950.005,610.005,860.003,113.80364,738
2023-08-255,880.006,000.005,730.005,850.003,108.48406,155
2023-08-246,150.006,250.005,700.005,930.003,150.99666,567
2023-08-235,920.006,380.005,800.006,150.003,267.891,207,402
2023-08-225,740.006,070.005,590.005,850.003,108.48736,887
2023-08-215,150.005,860.005,150.005,860.003,113.802,002,298
2023-08-185,190.005,380.005,050.005,090.002,704.64309,403
2023-08-175,170.005,250.004,825.005,250.002,789.66464,922
2023-08-165,210.005,270.005,050.005,250.002,789.66176,602
2023-08-145,550.005,750.005,000.005,210.002,768.41667,608
2023-08-115,410.005,740.005,290.005,650.003,002.21416,056
2023-08-105,680.005,830.005,300.005,500.002,922.50688,800
2023-08-095,380.005,900.005,300.005,700.003,028.781,255,654
2023-08-085,530.005,800.005,120.005,330.002,832.171,457,770
2023-08-076,200.006,290.005,610.005,620.002,986.271,401,146
2023-08-045,530.006,580.005,530.006,250.003,321.033,860,455
2023-08-036,000.006,000.005,210.005,530.002,938.453,306,225
2023-08-024,900.005,310.004,630.005,280.002,805.601,312,106
2023-08-014,535.004,985.004,485.004,900.002,603.69659,991
← NewerPage 13 of 21 · 1,226 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.