UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 1,980.00 | 2,040.00 | 1,980.00 | 2,010.00 | 1,068.04 | 49,729 |
| 2022-02-15 | 1,960.00 | 2,020.00 | 1,935.00 | 1,980.00 | 1,052.10 | 129,388 |
| 2022-02-14 | 1,960.00 | 2,015.00 | 1,940.00 | 1,980.00 | 1,052.10 | 87,249 |
| 2022-02-11 | 2,085.00 | 2,090.00 | 2,020.00 | 2,020.00 | 1,073.36 | 61,441 |
| 2022-02-10 | 2,025.00 | 2,115.00 | 2,015.00 | 2,095.00 | 1,113.21 | 166,831 |
| 2022-02-09 | 2,000.00 | 2,060.00 | 2,000.00 | 2,015.00 | 1,070.70 | 56,257 |
| 2022-02-08 | 1,990.00 | 2,065.00 | 1,975.00 | 2,000.00 | 1,062.73 | 114,562 |
| 2022-02-07 | 1,985.00 | 2,015.00 | 1,930.00 | 1,990.00 | 1,057.42 | 140,781 |
| 2022-02-04 | 1,930.00 | 1,980.00 | 1,910.00 | 1,950.00 | 1,036.16 | 120,054 |
| 2022-02-03 | 1,910.00 | 1,940.00 | 1,880.00 | 1,910.00 | 1,014.91 | 111,852 |
| 2022-01-28 | 1,835.00 | 1,895.00 | 1,810.00 | 1,855.00 | 985.68 | 90,378 |
| 2022-01-27 | 1,905.00 | 1,910.00 | 1,800.00 | 1,835.00 | 975.05 | 134,742 |
| 2022-01-26 | 1,850.00 | 1,925.00 | 1,850.00 | 1,900.00 | 1,009.59 | 101,026 |
| 2022-01-25 | 1,890.00 | 1,930.00 | 1,810.00 | 1,865.00 | 990.99 | 301,948 |
| 2022-01-24 | 1,900.00 | 1,925.00 | 1,845.00 | 1,900.00 | 1,009.59 | 322,261 |
| 2022-01-21 | 1,925.00 | 1,980.00 | 1,865.00 | 1,945.00 | 1,033.50 | 381,324 |
| 2022-01-20 | 1,875.00 | 1,920.00 | 1,810.00 | 1,900.00 | 1,009.59 | 450,049 |
| 2022-01-19 | 2,055.00 | 2,055.00 | 1,785.00 | 1,875.00 | 996.31 | 1,154,087 |
| 2022-01-18 | 2,160.00 | 2,260.00 | 1,985.00 | 1,985.00 | 1,054.76 | 3,235,387 |
| 2022-01-17 | 2,840.00 | 2,875.00 | 2,720.00 | 2,830.00 | 1,503.76 | 108,774 |
| 2022-01-14 | 2,885.00 | 2,885.00 | 2,830.00 | 2,870.00 | 1,525.02 | 52,288 |
| 2022-01-13 | 2,950.00 | 2,950.00 | 2,810.00 | 2,910.00 | 1,546.27 | 55,050 |
| 2022-01-12 | 2,845.00 | 2,900.00 | 2,810.00 | 2,900.00 | 1,540.96 | 33,030 |
| 2022-01-11 | 2,885.00 | 2,910.00 | 2,815.00 | 2,845.00 | 1,511.73 | 42,891 |
| 2022-01-10 | 2,960.00 | 2,960.00 | 2,885.00 | 2,885.00 | 1,532.99 | 41,772 |
| 2022-01-07 | 2,925.00 | 2,975.00 | 2,885.00 | 2,965.00 | 1,575.50 | 57,492 |
| 2022-01-06 | 2,905.00 | 2,970.00 | 2,905.00 | 2,940.00 | 1,562.21 | 50,781 |
| 2022-01-05 | 2,985.00 | 3,005.00 | 2,935.00 | 2,995.00 | 1,591.44 | 96,039 |
| 2022-01-04 | 2,775.00 | 3,035.00 | 2,770.00 | 2,985.00 | 1,586.12 | 263,914 |
| 2022-01-03 | 2,730.00 | 2,780.00 | 2,725.00 | 2,760.00 | 1,466.57 | 29,595 |
| 2021-12-30 | 2,730.00 | 2,755.00 | 2,720.00 | 2,725.00 | 1,447.97 | 23,500 |
| 2021-12-29 | 2,665.00 | 2,745.00 | 2,665.00 | 2,740.00 | 1,455.94 | 40,236 |
| 2021-12-28 | 2,765.00 | 2,765.00 | 2,705.00 | 2,740.00 | 1,455.94 | 65,514 |
| 2021-12-27 | 2,745.00 | 2,770.00 | 2,745.00 | 2,750.00 | 1,461.25 | 75,685 |
| 2021-12-24 | 2,750.00 | 2,780.00 | 2,725.00 | 2,760.00 | 1,466.57 | 39,352 |
| 2021-12-23 | 2,725.00 | 2,800.00 | 2,695.00 | 2,750.00 | 1,461.25 | 39,996 |
| 2021-12-22 | 2,735.00 | 2,735.00 | 2,670.00 | 2,710.00 | 1,440.00 | 64,678 |
| 2021-12-21 | 2,640.00 | 2,700.00 | 2,625.00 | 2,700.00 | 1,434.68 | 51,799 |
| 2021-12-20 | 2,650.00 | 2,665.00 | 2,640.00 | 2,660.00 | 1,413.43 | 31,239 |
| 2021-12-17 | 2,665.00 | 2,690.00 | 2,645.00 | 2,670.00 | 1,418.74 | 50,772 |
| 2021-12-16 | 2,665.00 | 2,690.00 | 2,655.00 | 2,665.00 | 1,416.09 | 26,340 |
| 2021-12-15 | 2,630.00 | 2,680.00 | 2,630.00 | 2,680.00 | 1,424.06 | 24,666 |
| 2021-12-14 | 2,675.00 | 2,675.00 | 2,630.00 | 2,645.00 | 1,405.46 | 27,568 |
| 2021-12-13 | 2,650.00 | 2,690.00 | 2,635.00 | 2,680.00 | 1,424.06 | 51,813 |
| 2021-12-10 | 2,635.00 | 2,715.00 | 2,615.00 | 2,645.00 | 1,405.46 | 27,972 |
| 2021-12-09 | 2,630.00 | 2,630.00 | 2,610.00 | 2,615.00 | 1,389.52 | 28,332 |
| 2021-12-08 | 2,610.00 | 2,640.00 | 2,600.00 | 2,605.00 | 1,384.20 | 50,503 |
| 2021-12-07 | 2,640.00 | 2,650.00 | 2,605.00 | 2,610.00 | 1,386.86 | 45,952 |
| 2021-12-06 | 2,640.00 | 2,670.00 | 2,595.00 | 2,635.00 | 1,400.15 | 44,263 |
| 2021-12-03 | 2,595.00 | 2,630.00 | 2,590.00 | 2,625.00 | 1,394.83 | 34,438 |
| 2021-12-02 | 2,545.00 | 2,580.00 | 2,510.00 | 2,565.00 | 1,362.95 | 59,815 |
| 2021-12-01 | 2,545.00 | 2,550.00 | 2,480.00 | 2,545.00 | 1,352.32 | 38,683 |
| 2021-11-30 | 2,555.00 | 2,585.00 | 2,455.00 | 2,550.00 | 1,354.98 | 176,790 |
| 2021-11-29 | 2,560.00 | 2,600.00 | 2,520.00 | 2,550.00 | 1,354.98 | 92,734 |
| 2021-11-26 | 2,665.00 | 2,685.00 | 2,600.00 | 2,600.00 | 1,381.55 | 66,775 |
| 2021-11-25 | 2,640.00 | 2,720.00 | 2,640.00 | 2,670.00 | 1,418.74 | 41,575 |
| 2021-11-24 | 2,650.00 | 2,670.00 | 2,645.00 | 2,655.00 | 1,410.77 | 22,384 |
| 2021-11-23 | 2,690.00 | 2,705.00 | 2,655.00 | 2,665.00 | 1,416.09 | 47,560 |
| 2021-11-22 | 2,670.00 | 2,700.00 | 2,645.00 | 2,690.00 | 1,429.37 | 35,163 |
| 2021-11-19 | 2,655.00 | 2,695.00 | 2,645.00 | 2,650.00 | 1,408.12 | 47,323 |
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.