UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 2,250.00 | 2,250.00 | 2,185.00 | 2,220.00 | 1,179.63 | 22,452 |
| 2022-05-13 | 2,180.00 | 2,220.00 | 2,170.00 | 2,210.00 | 1,174.32 | 15,102 |
| 2022-05-12 | 2,215.00 | 2,255.00 | 2,180.00 | 2,180.00 | 1,158.37 | 69,253 |
| 2022-05-11 | 2,190.00 | 2,215.00 | 2,150.00 | 2,215.00 | 1,176.97 | 9,273 |
| 2022-05-10 | 2,190.00 | 2,190.00 | 2,090.00 | 2,190.00 | 1,163.69 | 57,655 |
| 2022-05-09 | 2,200.00 | 2,205.00 | 2,160.00 | 2,195.00 | 1,166.34 | 29,215 |
| 2022-05-06 | 2,235.00 | 2,290.00 | 2,115.00 | 2,200.00 | 1,169.00 | 41,647 |
| 2022-05-04 | 2,240.00 | 2,260.00 | 2,230.00 | 2,260.00 | 1,200.88 | 14,739 |
| 2022-05-03 | 2,240.00 | 2,265.00 | 2,215.00 | 2,255.00 | 1,198.23 | 26,527 |
| 2022-05-02 | 2,215.00 | 2,265.00 | 2,200.00 | 2,240.00 | 1,190.26 | 34,728 |
| 2022-04-29 | 2,245.00 | 2,290.00 | 2,210.00 | 2,230.00 | 1,184.94 | 76,845 |
| 2022-04-28 | 2,260.00 | 2,320.00 | 2,245.00 | 2,245.00 | 1,192.91 | 17,844 |
| 2022-04-27 | 2,270.00 | 2,280.00 | 2,245.00 | 2,260.00 | 1,200.88 | 64,017 |
| 2022-04-26 | 2,310.00 | 2,340.00 | 2,270.00 | 2,315.00 | 1,230.11 | 19,084 |
| 2022-04-25 | 2,320.00 | 2,320.00 | 2,265.00 | 2,310.00 | 1,227.45 | 31,609 |
| 2022-04-22 | 2,270.00 | 2,360.00 | 2,245.00 | 2,320.00 | 1,232.77 | 49,626 |
| 2022-04-21 | 2,310.00 | 2,335.00 | 2,285.00 | 2,285.00 | 1,214.17 | 39,819 |
| 2022-04-20 | 2,260.00 | 2,320.00 | 2,245.00 | 2,300.00 | 1,222.14 | 33,867 |
| 2022-04-19 | 2,240.00 | 2,280.00 | 2,240.00 | 2,250.00 | 1,195.57 | 39,619 |
| 2022-04-18 | 2,300.00 | 2,350.00 | 2,230.00 | 2,245.00 | 1,192.91 | 59,880 |
| 2022-04-15 | 2,280.00 | 2,300.00 | 2,235.00 | 2,300.00 | 1,222.14 | 36,990 |
| 2022-04-14 | 2,305.00 | 2,305.00 | 2,245.00 | 2,270.00 | 1,206.20 | 49,939 |
| 2022-04-13 | 2,320.00 | 2,400.00 | 2,240.00 | 2,305.00 | 1,224.79 | 307,578 |
| 2022-04-12 | 2,060.00 | 2,270.00 | 2,055.00 | 2,270.00 | 1,206.20 | 433,179 |
| 2022-04-11 | 2,030.00 | 2,065.00 | 1,990.00 | 2,065.00 | 1,097.27 | 118,554 |
| 2022-04-08 | 2,000.00 | 2,030.00 | 1,990.00 | 2,030.00 | 1,078.67 | 27,862 |
| 2022-04-07 | 1,990.00 | 2,035.00 | 1,970.00 | 2,020.00 | 1,073.36 | 84,873 |
| 2022-04-06 | 1,980.00 | 2,010.00 | 1,960.00 | 2,010.00 | 1,068.04 | 76,338 |
| 2022-04-05 | 1,965.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,060.07 | 23,322 |
| 2022-04-04 | 1,990.00 | 2,005.00 | 1,960.00 | 1,965.00 | 1,044.13 | 87,763 |
| 2022-04-01 | 2,005.00 | 2,015.00 | 1,980.00 | 2,005.00 | 1,065.39 | 55,564 |
| 2022-03-31 | 1,985.00 | 2,020.00 | 1,985.00 | 2,005.00 | 1,065.39 | 45,886 |
| 2022-03-30 | 1,980.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,060.07 | 30,391 |
| 2022-03-29 | 1,960.00 | 1,990.00 | 1,940.00 | 1,980.00 | 1,052.10 | 57,976 |
| 2022-03-28 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,041.47 | 24,522 |
| 2022-03-25 | 1,945.00 | 1,970.00 | 1,925.00 | 1,965.00 | 1,044.13 | 46,255 |
| 2022-03-24 | 2,010.00 | 2,010.00 | 1,915.00 | 1,945.00 | 1,033.50 | 80,311 |
| 2022-03-23 | 1,945.00 | 1,980.00 | 1,930.00 | 1,950.00 | 1,036.16 | 63,600 |
| 2022-03-22 | 1,975.00 | 1,975.00 | 1,925.00 | 1,945.00 | 1,033.50 | 44,592 |
| 2022-03-21 | 1,965.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,049.44 | 21,870 |
| 2022-03-18 | 1,975.00 | 1,975.00 | 1,920.00 | 1,965.00 | 1,044.13 | 38,592 |
| 2022-03-17 | 1,990.00 | 2,060.00 | 1,935.00 | 1,945.00 | 1,033.50 | 66,097 |
| 2022-03-16 | 1,985.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,044.13 | 60,226 |
| 2022-03-15 | 1,965.00 | 2,090.00 | 1,965.00 | 1,965.00 | 1,044.13 | 84,130 |
| 2022-03-14 | 1,925.00 | 2,030.00 | 1,895.00 | 1,980.00 | 1,052.10 | 101,037 |
| 2022-03-11 | 1,920.00 | 1,980.00 | 1,910.00 | 1,920.00 | 1,020.22 | 180,174 |
| 2022-03-10 | 1,920.00 | 1,995.00 | 1,910.00 | 1,920.00 | 1,020.22 | 78,645 |
| 2022-03-08 | 1,915.00 | 1,940.00 | 1,890.00 | 1,925.00 | 1,022.88 | 79,561 |
| 2022-03-07 | 2,000.00 | 2,000.00 | 1,945.00 | 1,970.00 | 1,046.79 | 48,261 |
| 2022-03-04 | 2,015.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,062.73 | 20,613 |
| 2022-03-03 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,068.04 | 26,388 |
| 2022-03-02 | 2,000.00 | 2,020.00 | 1,990.00 | 2,015.00 | 1,070.70 | 47,287 |
| 2022-02-28 | 2,010.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,062.73 | 89,925 |
| 2022-02-25 | 1,965.00 | 2,015.00 | 1,955.00 | 2,000.00 | 1,062.73 | 50,661 |
| 2022-02-24 | 2,030.00 | 2,030.00 | 1,940.00 | 1,955.00 | 1,038.82 | 101,269 |
| 2022-02-23 | 1,930.00 | 2,030.00 | 1,930.00 | 2,030.00 | 1,078.67 | 55,297 |
| 2022-02-22 | 2,000.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,044.13 | 56,278 |
| 2022-02-21 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 1,068.04 | 31,138 |
| 2022-02-18 | 2,040.00 | 2,080.00 | 2,005.00 | 2,060.00 | 1,094.61 | 49,914 |
| 2022-02-17 | 2,030.00 | 2,070.00 | 2,010.00 | 2,050.00 | 1,089.30 | 77,904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 400.0002 KRW |
| 2020-12-29 | 375.0000 KRW |
| 2020-06-29 | 225.0000 KRW |
| 2019-12-27 | 250.0001 KRW |
| 2019-06-27 | 150.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.