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
2023-07-314,620.004,685.004,405.004,545.002,415.05632,058
2023-07-283,755.004,545.003,725.004,545.002,415.051,604,941
2023-07-273,565.003,860.003,565.003,780.002,008.5664,071
2023-07-263,680.003,755.003,555.003,680.001,955.42161,179
2023-07-253,550.003,785.003,540.003,680.001,955.42110,260
2023-07-243,680.003,680.003,520.003,585.001,904.94178,968
2023-07-213,755.003,860.003,630.003,695.001,963.3990,832
2023-07-203,830.003,830.003,725.003,755.001,995.2779,830
2023-07-193,870.003,930.003,775.003,835.002,037.7861,927
2023-07-184,005.004,005.003,845.003,860.002,051.07157,477
2023-07-174,035.004,035.003,935.004,000.002,125.4620,358
2023-07-144,040.004,170.003,970.004,025.002,138.7464,708
2023-07-134,020.004,045.004,000.004,040.002,146.7145,838
2023-07-124,035.004,045.003,980.004,015.002,133.4329,299
2023-07-113,910.004,035.003,910.004,035.002,144.0640,633
2023-07-103,945.004,005.003,875.003,940.002,093.5877,590
2023-07-073,945.004,000.003,875.003,950.002,098.8983,293
2023-07-064,040.004,110.003,965.003,965.002,106.86409,951
2023-07-054,040.004,140.003,980.004,080.002,167.97221,164
2023-07-044,100.004,100.003,970.004,080.002,167.97185,263
2023-07-034,245.004,265.003,930.004,030.002,141.40492,393
2023-06-304,245.004,400.004,055.004,225.002,245.01210,049
2023-06-294,110.004,270.004,090.004,200.002,231.7355,390
2023-06-284,065.004,180.004,010.004,180.002,221.1090,738
2023-06-274,080.004,100.003,990.004,085.002,170.62102,172
2023-06-264,125.004,125.003,970.004,000.002,125.4662,727
2023-06-234,100.004,140.004,030.004,125.002,191.8834,288
2023-06-224,025.004,145.004,025.004,120.002,189.2230,007
2023-06-214,190.004,190.004,025.004,110.002,183.9167,281
2023-06-204,200.004,230.004,145.004,215.002,239.70114,738
2023-06-194,210.004,305.004,150.004,205.002,234.3975,120
2023-06-164,130.004,285.004,080.004,285.002,276.9087,112
2023-06-154,330.004,330.004,100.004,130.002,194.54183,669
2023-06-144,445.004,445.004,265.004,375.002,324.72101,571
2023-06-134,495.004,530.004,385.004,470.002,375.20139,849
2023-06-124,240.004,880.004,170.004,475.002,377.86643,095
2023-06-094,205.004,285.004,195.004,260.002,263.6139,313
2023-06-084,180.004,440.004,180.004,280.002,274.2493,190
2023-06-074,330.004,435.004,185.004,255.002,260.9669,376
2023-06-054,255.004,445.004,210.004,330.002,300.8160,087
2023-06-024,440.004,440.004,220.004,255.002,260.96177,483
2023-06-014,525.004,525.004,345.004,470.002,375.20135,984
2023-05-314,600.004,650.004,365.004,600.002,444.28210,486
2023-05-304,125.004,700.004,125.004,595.002,441.62804,076
2023-05-263,995.004,125.003,945.004,120.002,189.22152,677
2023-05-254,220.004,220.003,875.003,955.002,101.55599,200
2023-05-244,375.004,375.004,125.004,190.002,226.42110,467
2023-05-234,260.004,395.004,220.004,295.002,282.2193,471
2023-05-224,370.004,370.004,195.004,255.002,260.96121,608
2023-05-194,450.004,490.004,340.004,360.002,316.7585,102
2023-05-184,450.004,490.004,375.004,450.002,364.5787,351
2023-05-174,475.004,480.004,355.004,450.002,364.5758,992
2023-05-164,445.004,570.004,350.004,475.002,377.8693,936
2023-05-154,795.004,795.004,330.004,485.002,383.17187,498
2023-05-124,475.004,650.004,270.004,625.002,457.56153,550
2023-05-114,300.004,570.004,260.004,515.002,399.11220,089
2023-05-104,350.004,430.004,240.004,310.002,290.1871,995
2023-05-094,230.004,395.004,230.004,390.002,332.6938,479
2023-05-084,315.004,380.004,250.004,325.002,298.1537,674
2023-05-044,240.004,475.004,170.004,335.002,303.46143,338
← NewerPage 14 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.