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
2023-02-064,200.004,585.004,200.004,500.002,391.14646,371
2023-02-034,280.004,305.003,995.004,255.002,260.96376,488
2023-02-023,940.004,300.003,940.004,295.002,282.21828,430
2023-02-013,740.003,930.003,740.003,900.002,072.32302,388
2023-01-313,650.003,855.003,620.003,745.001,989.96450,034
2023-01-303,410.003,645.003,410.003,640.001,934.17331,182
2023-01-273,375.003,445.003,340.003,410.001,811.9551,373
2023-01-263,395.003,470.003,360.003,360.001,785.3842,693
2023-01-253,430.003,450.003,240.003,380.001,796.01144,114
2023-01-203,595.003,595.003,425.003,430.001,822.5897,723
2023-01-193,510.003,615.003,460.003,560.001,891.66117,337
2023-01-183,485.003,580.003,450.003,520.001,870.4029,061
2023-01-173,475.003,550.003,455.003,485.001,851.8013,257
2023-01-163,475.003,540.003,405.003,515.001,867.7538,079
2023-01-133,535.003,580.003,440.003,500.001,859.7827,213
2023-01-123,550.003,590.003,510.003,535.001,878.3764,453
2023-01-113,345.003,570.003,330.003,515.001,867.75152,898
2023-01-103,380.003,410.003,260.003,360.001,785.3827,891
2023-01-093,445.003,445.003,370.003,380.001,796.0143,968
2023-01-063,365.003,450.003,365.003,420.001,817.2725,191
2023-01-053,420.003,445.003,360.003,400.001,806.6428,882
2023-01-043,340.003,430.003,305.003,390.001,801.3330,936
2023-01-033,300.003,340.003,190.003,340.001,774.7624,708
2023-01-023,305.003,360.003,240.003,335.001,772.1039,537
2022-12-293,445.003,460.003,305.003,305.001,756.1669,661
2022-12-283,535.003,545.003,375.003,465.001,841.1896,547
2022-12-273,620.003,725.003,460.003,460.001,838.52189,403
2022-12-263,415.003,620.003,405.003,620.001,923.54184,098
2022-12-233,445.003,485.003,375.003,450.001,833.2194,240
2022-12-223,395.003,455.003,340.003,410.001,811.9588,566
2022-12-213,395.003,400.003,350.003,395.001,803.9840,348
2022-12-203,400.003,400.003,335.003,395.001,803.9856,488
2022-12-193,365.003,400.003,360.003,400.001,806.6449,647
2022-12-163,360.003,435.003,295.003,370.001,790.70191,683
2022-12-153,320.003,395.003,290.003,380.001,796.0156,925
2022-12-143,180.003,325.003,180.003,290.001,748.1938,352
2022-12-133,250.003,270.003,150.003,200.001,700.3720,976
2022-12-123,205.003,400.003,175.003,245.001,724.28104,917
2022-12-093,150.003,190.003,130.003,190.001,695.0513,762
2022-12-083,155.003,200.003,080.003,135.001,665.8334,096
2022-12-073,195.003,195.003,065.003,165.001,681.7731,590
2022-12-063,160.003,195.003,075.003,195.001,697.7180,527
2022-12-053,200.003,200.003,090.003,115.001,655.20126,451
2022-12-023,150.003,150.003,115.003,120.001,657.866,343
2022-12-013,230.003,255.003,100.003,130.001,663.1752,641
2022-11-303,280.003,280.003,170.003,210.001,705.6825,897
2022-11-293,345.003,355.003,275.003,280.001,742.887,297
2022-11-283,385.003,385.003,310.003,345.001,777.4122,579
2022-11-253,380.003,385.003,330.003,385.001,798.6712,165
2022-11-243,375.003,390.003,320.003,385.001,798.6718,508
2022-11-233,370.003,390.003,320.003,375.001,793.3513,027
2022-11-223,395.003,400.003,310.003,370.001,790.7024,720
2022-11-213,360.003,390.003,325.003,365.001,788.0428,864
2022-11-183,250.003,445.003,210.003,350.001,780.0790,786
2022-11-173,200.003,320.003,200.003,250.001,726.9354,685
2022-11-163,285.003,300.003,160.003,265.001,734.9079,389
2022-11-153,070.003,175.002,975.003,160.001,679.11103,185
2022-11-143,040.003,130.002,925.003,020.001,604.7245,973
2022-11-112,875.003,160.002,875.002,980.001,583.47150,990
2022-11-102,900.002,950.002,860.002,900.001,540.9611,647
← NewerPage 16 of 21 · 1,223 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.