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
2022-08-102,965.003,100.002,965.003,070.001,631.2932,685
2022-08-092,960.003,060.002,960.003,040.001,615.3519,648
2022-08-082,960.003,030.002,910.003,020.001,604.7227,663
2022-08-052,915.002,990.002,915.002,955.001,570.1865,092
2022-08-042,855.002,940.002,815.002,915.001,548.9366,607
2022-08-032,935.002,990.002,815.002,915.001,548.9318,568
2022-08-022,830.002,950.002,800.002,935.001,559.5517,326
2022-08-012,870.002,925.002,810.002,865.001,522.3637,416
2022-07-292,900.002,970.002,865.002,870.001,525.0216,662
2022-07-282,885.002,955.002,885.002,900.001,540.9616,372
2022-07-272,950.003,030.002,860.002,885.001,532.9936,603
2022-07-262,800.003,055.002,800.002,950.001,567.53136,323
2022-07-252,630.002,890.002,605.002,810.001,493.1365,295
2022-07-222,645.002,650.002,590.002,630.001,397.4914,872
2022-07-212,610.002,665.002,590.002,630.001,397.4912,910
2022-07-202,630.002,730.002,630.002,645.001,405.4624,834
2022-07-192,730.002,750.002,620.002,655.001,410.7726,323
2022-07-182,600.002,850.002,525.002,725.001,447.9792,268
2022-07-152,600.002,600.002,495.002,510.001,333.7210,074
2022-07-142,570.002,575.002,490.002,520.001,339.048,674
2022-07-132,580.002,605.002,490.002,515.001,336.3818,528
2022-07-122,600.002,605.002,530.002,580.001,370.929,064
2022-07-112,550.002,640.002,550.002,605.001,384.206,252
2022-07-082,680.002,680.002,550.002,550.001,354.9813,036
2022-07-072,600.002,685.002,600.002,610.001,386.8617,838
2022-07-062,660.002,660.002,590.002,660.001,413.4325,990
2022-07-052,545.002,710.002,500.002,660.001,413.4335,709
2022-07-042,575.002,575.002,400.002,495.001,325.7569,109
2022-07-012,745.002,745.002,475.002,565.001,362.9572,225
2022-06-302,800.002,800.002,665.002,665.001,416.0931,078
2022-06-292,720.002,835.002,710.002,800.001,487.8222,149
2022-06-282,830.002,900.002,710.002,730.001,450.6239,382
2022-06-272,870.002,995.002,820.002,830.001,503.7642,051
2022-06-242,700.002,880.002,625.002,875.001,527.6761,147
2022-06-232,800.002,840.002,635.002,700.001,434.6876,611
2022-06-222,925.002,975.002,820.002,830.001,503.7627,409
2022-06-212,895.003,000.002,720.002,980.001,583.4736,552
2022-06-202,900.002,930.002,635.002,900.001,540.96154,374
2022-06-172,800.002,930.002,745.002,900.001,540.96112,894
2022-06-162,960.003,015.002,945.002,965.001,575.5087,391
2022-06-152,950.003,025.002,855.002,975.001,580.81207,186
2022-06-142,945.003,060.002,790.002,930.001,556.90365,577
2022-06-132,700.002,945.002,655.002,945.001,564.87521,217
2022-06-102,505.002,780.002,490.002,700.001,434.68200,886
2022-06-092,500.002,610.002,425.002,500.001,328.41147,756
2022-06-082,350.002,800.002,350.002,500.001,328.41687,508
2022-06-072,315.002,350.002,305.002,350.001,248.7179,390
2022-06-032,260.002,330.002,255.002,320.001,232.77137,995
2022-06-022,210.002,255.002,210.002,240.001,190.2633,838
2022-05-312,250.002,250.002,220.002,230.001,184.9443,879
2022-05-302,165.002,270.002,165.002,220.001,179.6335,182
2022-05-272,235.002,245.002,220.002,220.001,179.637,954
2022-05-262,205.002,240.002,200.002,235.001,187.6016,545
2022-05-252,240.002,240.002,210.002,230.001,184.9418,615
2022-05-242,260.002,270.002,200.002,225.001,182.2913,767
2022-05-232,270.002,270.002,250.002,260.001,200.8817,047
2022-05-202,220.002,260.002,210.002,255.001,198.2334,177
2022-05-192,200.002,240.002,195.002,220.001,179.6318,451
2022-05-182,245.002,245.002,220.002,240.001,190.2654,238
2022-05-172,220.002,235.002,215.002,225.001,182.297,242
← NewerPage 18 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.