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
2022-11-092,920.002,965.002,880.002,915.001,548.937,003
2022-11-082,970.002,970.002,855.002,920.001,551.5811,383
2022-11-072,855.002,935.002,820.002,905.001,543.6117,605
2022-11-042,940.002,940.002,895.002,900.001,540.967,623
2022-11-032,960.002,960.002,875.002,900.001,540.968,709
2022-11-022,960.002,960.002,890.002,950.001,567.536,556
2022-11-012,850.002,995.002,850.002,950.001,567.535,338
2022-10-313,020.003,020.002,830.002,940.001,562.2113,366
2022-10-282,970.002,970.002,920.002,950.001,567.533,295
2022-10-272,950.002,975.002,850.002,935.001,559.553,412
2022-10-262,950.002,995.002,820.002,950.001,567.534,006
2022-10-252,930.002,950.002,890.002,950.001,567.5310,890
2022-10-242,975.002,975.002,900.002,925.001,554.2411,950
2022-10-213,030.003,035.002,925.002,970.001,578.153,471
2022-10-202,955.003,015.002,915.002,975.001,580.816,588
2022-10-192,905.003,020.002,855.002,960.001,572.8418,915
2022-10-182,910.003,000.002,900.002,950.001,567.5332,412
2022-10-172,855.002,955.002,855.002,900.001,540.9610,468
2022-10-142,820.002,920.002,755.002,855.001,517.0544,308
2022-10-132,900.002,900.002,760.002,770.001,471.8811,574
2022-10-122,960.003,020.002,605.002,900.001,540.96395,011
2022-10-113,060.003,060.002,910.002,970.001,578.1525,294
2022-10-072,760.003,280.002,760.003,070.001,631.2955,017
2022-10-062,800.003,045.002,800.002,995.001,591.447,108
2022-10-053,010.003,010.002,910.002,990.001,588.7810,212
2022-10-043,000.003,100.002,970.003,005.001,596.755,278
2022-09-303,080.003,080.002,960.003,000.001,594.0933,205
2022-09-292,995.003,080.002,950.002,995.001,591.4420,473
2022-09-283,020.003,075.002,870.002,985.001,586.1249,950
2022-09-273,050.003,050.002,910.003,000.001,594.0920,580
2022-09-263,150.003,170.003,000.003,015.001,602.0642,693
2022-09-233,150.003,200.003,100.003,140.001,668.4810,731
2022-09-223,260.003,260.003,105.003,160.001,679.1125,683
2022-09-213,090.003,200.003,050.003,195.001,697.7134,813
2022-09-203,100.003,300.003,020.003,080.001,636.6014,800
2022-09-193,135.003,200.003,050.003,120.001,657.866,052
2022-09-163,150.003,200.003,100.003,140.001,668.4810,822
2022-09-153,190.003,205.003,125.003,150.001,673.8015,022
2022-09-143,195.003,230.003,165.003,190.001,695.0511,374
2022-09-133,100.003,275.003,100.003,230.001,716.3111,661
2022-09-083,165.003,270.003,150.003,190.001,695.0531,107
2022-09-073,205.003,225.003,165.003,175.001,687.0841,049
2022-09-063,200.003,230.003,190.003,225.001,713.6527,171
2022-09-053,315.003,315.003,185.003,200.001,700.3793,270
2022-09-023,265.003,275.003,175.003,210.001,705.6817,977
2022-09-013,275.003,285.003,170.003,275.001,740.2286,221
2022-08-313,200.003,285.003,200.003,280.001,742.8823,185
2022-08-303,320.003,330.003,250.003,270.001,737.5623,907
2022-08-293,220.003,320.003,190.003,310.001,758.8247,209
2022-08-263,180.003,230.003,180.003,220.001,710.9910,351
2022-08-253,215.003,235.003,195.003,200.001,700.378,376
2022-08-243,180.003,235.003,180.003,215.001,708.3431,594
2022-08-233,225.003,225.003,185.003,190.001,695.059,195
2022-08-223,140.003,220.003,140.003,200.001,700.3722,378
2022-08-193,165.003,200.003,125.003,150.001,673.8015,390
2022-08-183,220.003,220.003,105.003,150.001,673.8048,187
2022-08-173,245.003,245.003,190.003,220.001,710.9916,758
2022-08-163,200.003,230.003,180.003,210.001,705.6882,237
2022-08-123,140.003,190.003,120.003,190.001,695.0523,146
2022-08-113,050.003,245.003,050.003,150.001,673.8069,345
← NewerPage 17 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.