Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 049520.KQ stock page

UIL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,570.003,685.003,550.003,675.003,675.0072,699
2026-07-153,600.003,600.003,520.003,570.003,570.0067,296
2026-07-143,485.003,540.003,465.003,520.003,520.0039,664
2026-07-133,550.003,600.003,470.003,485.003,485.0066,000
2026-07-103,510.003,620.003,430.003,570.003,570.0045,156
2026-07-093,495.003,555.003,445.003,510.003,510.0048,916
2026-07-083,545.003,555.003,435.003,495.003,495.0070,091
2026-07-073,560.003,580.003,455.003,500.003,500.0060,907
2026-07-063,460.003,550.003,455.003,545.003,545.0038,712
2026-07-033,395.003,490.003,350.003,460.003,460.0079,734
2026-07-023,475.003,515.003,375.003,415.003,415.0059,111
2026-07-013,500.003,575.003,460.003,475.003,475.0037,132
2026-06-303,685.003,685.003,470.003,490.003,490.0057,474
2026-06-293,525.003,700.003,525.003,590.003,590.0063,698
2026-06-263,615.003,635.003,450.003,510.003,410.00161,387
2026-06-253,640.003,665.003,565.003,605.003,502.2995,103
2026-06-243,680.003,720.003,555.003,640.003,536.3072,607
2026-06-233,760.003,760.003,590.003,680.003,575.16112,760
2026-06-223,750.003,845.003,510.003,760.003,652.88131,644
2026-06-193,755.003,780.003,680.003,750.003,643.16113,182
2026-06-183,780.003,780.003,700.003,755.003,648.0252,327
2026-06-173,780.003,780.003,520.003,760.003,652.8853,955
2026-06-163,705.003,780.003,705.003,755.003,648.0245,257
2026-06-153,645.003,740.003,645.003,730.003,623.73108,585
2026-06-123,680.003,720.003,630.003,645.003,541.1579,788
2026-06-113,600.003,690.003,560.003,640.003,536.3065,652
2026-06-103,595.003,695.003,550.003,600.003,497.4466,806
2026-06-093,550.003,690.003,460.003,625.003,521.7271,650
2026-06-083,600.003,600.003,415.003,460.003,361.42163,783
2026-06-053,635.003,650.003,515.003,600.003,497.4493,761
2026-06-043,680.003,750.003,550.003,570.003,468.29126,555
2026-06-023,680.003,735.003,600.003,680.003,575.1685,619
2026-06-013,805.003,805.003,660.003,670.003,565.44182,800
2026-05-293,805.003,850.003,750.003,805.003,696.6091,990
2026-05-283,770.003,810.003,685.003,805.003,696.60143,842
2026-05-273,845.003,845.003,700.003,760.003,652.88157,192
2026-05-263,875.003,945.003,805.003,845.003,735.46103,310
2026-05-223,800.003,885.003,730.003,865.003,754.8983,521
2026-05-213,750.003,840.003,735.003,740.003,633.4599,205
2026-05-203,800.003,865.003,685.003,745.003,638.30166,773
2026-05-193,910.003,910.003,725.003,800.003,691.74126,738
2026-05-183,885.003,890.003,755.003,825.003,716.03103,014
2026-05-153,920.003,935.003,835.003,890.003,779.17122,161
2026-05-143,930.003,950.003,890.003,920.003,808.3257,851
2026-05-133,865.003,940.003,830.003,925.003,813.1885,191
2026-05-123,900.003,925.003,800.003,865.003,754.89202,886
2026-05-113,970.003,970.003,855.003,895.003,784.03246,795
2026-05-083,990.004,010.003,935.003,970.003,856.89195,539
2026-05-074,020.004,030.003,980.003,990.003,876.32139,716
2026-05-064,045.004,065.003,980.004,015.003,900.61172,040
2026-05-044,035.004,075.003,975.004,040.003,924.90208,915
2026-04-304,060.004,085.004,025.004,035.003,920.04119,203
2026-04-294,065.004,090.004,045.004,060.003,944.3368,059
2026-04-284,095.004,115.004,040.004,065.003,949.19195,828
2026-04-274,120.004,140.004,045.004,080.003,963.76144,985
2026-04-244,140.004,140.004,035.004,120.004,002.62101,404
2026-04-234,140.004,200.004,115.004,140.004,022.05101,067
2026-04-224,235.004,235.004,140.004,170.004,051.2083,660
2026-04-214,165.004,230.004,130.004,195.004,075.48154,043
2026-04-204,280.004,280.004,170.004,205.004,085.2087,200
← NewerPage 2 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.