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
2023-05-034,220.004,365.004,100.004,340.002,306.12104,871
2023-05-024,230.004,300.004,085.004,230.002,247.6781,366
2023-04-284,220.004,285.004,080.004,230.002,247.67125,725
2023-04-274,300.004,540.004,100.004,220.002,242.36249,637
2023-04-263,930.004,280.003,930.004,145.002,202.51129,520
2023-04-254,085.004,120.003,955.004,060.002,157.34103,494
2023-04-244,220.004,310.004,075.004,125.002,191.88128,260
2023-04-213,915.004,345.003,885.004,230.002,247.67301,609
2023-04-204,205.004,205.003,885.003,990.002,120.14223,978
2023-04-194,365.004,365.004,175.004,205.002,234.39163,545
2023-04-184,305.004,600.004,260.004,365.002,319.41253,407
2023-04-173,925.004,535.003,920.004,335.002,303.46846,354
2023-04-143,930.004,050.003,900.003,925.002,085.6143,899
2023-04-133,860.004,000.003,800.003,950.002,098.8976,206
2023-04-123,930.003,960.003,780.003,845.002,043.10184,791
2023-04-114,035.004,105.003,895.003,915.002,080.29138,442
2023-04-104,000.004,180.003,885.004,065.002,160.00205,789
2023-04-074,120.004,155.003,915.004,010.002,130.77109,458
2023-04-063,840.004,345.003,840.004,120.002,189.22260,095
2023-04-053,910.004,015.003,870.003,915.002,080.2928,060
2023-04-043,850.003,995.003,790.003,910.002,077.63144,067
2023-04-033,975.004,060.003,880.003,900.002,072.32144,453
2023-03-314,100.004,160.004,000.004,015.002,133.4342,004
2023-03-304,075.004,150.003,985.004,075.002,165.3180,788
2023-03-294,090.004,140.004,000.004,095.002,175.9449,254
2023-03-283,950.004,085.003,930.004,050.002,152.0391,662
2023-03-274,265.004,265.003,905.003,945.002,096.23139,887
2023-03-244,110.004,295.003,990.004,265.002,266.27130,887
2023-03-234,160.004,185.003,990.004,110.002,183.91121,402
2023-03-224,300.004,300.004,105.004,190.002,226.4254,484
2023-03-214,325.004,385.004,200.004,275.002,271.5866,792
2023-03-204,305.004,615.004,185.004,325.002,298.1593,426
2023-03-174,380.004,405.004,195.004,350.002,311.44163,798
2023-03-164,435.004,435.004,035.004,380.002,327.38126,937
2023-03-154,560.004,615.004,315.004,435.002,356.60206,832
2023-03-144,705.004,705.004,435.004,555.002,420.36196,792
2023-03-134,700.004,975.004,625.004,800.002,550.55198,715
2023-03-104,785.004,920.004,630.004,830.002,566.49152,422
2023-03-094,665.004,910.004,650.004,830.002,566.4999,576
2023-03-084,675.004,800.004,595.004,740.002,518.6749,102
2023-03-074,815.004,815.004,630.004,705.002,500.07272,974
2023-03-064,555.004,930.004,520.004,830.002,566.49205,062
2023-03-034,645.004,740.004,545.004,595.002,441.62180,277
2023-03-024,720.004,755.004,500.004,680.002,486.79255,187
2023-02-284,880.004,940.004,665.004,720.002,508.04157,221
2023-02-275,050.005,060.004,870.004,885.002,595.72139,426
2023-02-245,010.005,350.004,970.005,050.002,683.39352,747
2023-02-234,510.005,120.004,505.005,010.002,662.14731,281
2023-02-224,700.004,735.004,510.004,510.002,396.45152,142
2023-02-214,675.004,830.004,600.004,750.002,523.98105,726
2023-02-204,700.004,780.004,510.004,675.002,484.1391,509
2023-02-174,905.004,910.004,555.004,720.002,508.04252,138
2023-02-164,900.005,030.004,755.004,910.002,609.00138,532
2023-02-154,790.005,040.004,725.004,925.002,616.97160,720
2023-02-144,915.004,950.004,770.004,845.002,574.46229,605
2023-02-135,080.005,200.004,870.005,000.002,656.82239,212
2023-02-105,020.005,190.004,730.005,150.002,736.53675,690
2023-02-094,600.005,580.004,525.005,130.002,725.901,576,268
2023-02-084,505.004,680.004,505.004,590.002,438.96222,484
2023-02-074,500.004,635.004,330.004,490.002,385.83239,787
← NewerPage 15 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.