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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049520.KQ stock page

UIL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-174,290.004,300.004,200.004,270.004,148.3588,275
2026-04-164,205.004,300.004,115.004,285.004,162.92180,214
2026-04-154,175.004,230.004,130.004,205.004,085.20118,347
2026-04-144,225.004,235.004,135.004,175.004,056.05179,149
2026-04-134,200.004,230.004,010.004,125.004,007.48168,038
2026-04-104,170.004,235.003,930.004,230.004,109.49238,378
2026-04-094,170.004,345.004,085.004,170.004,051.20395,677
2026-04-084,125.004,130.004,030.004,115.003,997.76593,498
2026-04-073,935.003,955.003,830.003,910.003,798.6085,787
2026-04-063,960.003,970.003,890.003,935.003,822.8957,140
2026-04-033,900.003,965.003,850.003,940.003,827.75108,568
2026-04-023,935.003,945.003,765.003,900.003,788.89109,580
2026-04-013,805.003,940.003,805.003,935.003,822.89128,537
2026-03-313,785.003,830.003,715.003,790.003,682.02106,295
2026-03-303,795.003,835.003,710.003,780.003,672.3158,561
2026-03-273,765.003,820.003,700.003,820.003,711.1761,493
2026-03-263,870.003,870.003,750.003,795.003,686.8898,873
2026-03-253,755.003,880.003,740.003,870.003,759.7489,320
2026-03-243,725.003,755.003,555.003,740.003,633.45204,737
2026-03-233,850.003,850.003,650.003,670.003,565.44214,074
2026-03-203,915.003,915.003,845.003,900.003,788.8953,060
2026-03-193,945.003,945.003,810.003,845.003,735.46137,037
2026-03-184,010.004,060.003,850.003,950.003,837.46264,821
2026-03-174,040.004,095.003,965.004,010.003,895.7669,235
2026-03-164,020.004,100.003,980.004,025.003,910.3372,801
2026-03-133,950.004,095.003,950.004,020.003,905.47130,117
2026-03-124,165.004,185.004,050.004,125.004,007.48171,474
2026-03-113,865.004,195.003,865.004,165.004,046.34340,233
2026-03-103,895.003,895.003,795.003,865.003,754.89124,773
2026-03-093,720.003,900.003,690.003,810.003,701.45187,371
2026-03-063,835.003,940.003,795.003,915.003,803.46125,549
2026-03-053,840.004,000.003,750.003,880.003,769.46251,026
2026-03-044,005.004,005.003,605.003,705.003,599.44358,087
2026-03-034,050.004,120.003,975.004,005.003,890.90535,225
2026-02-274,120.004,125.003,965.004,050.003,934.62138,797
2026-02-264,135.004,140.003,915.004,130.004,012.34367,461
2026-02-254,150.004,290.004,070.004,135.004,017.19217,170
2026-02-244,090.004,170.004,010.004,085.003,968.62158,430
2026-02-234,100.004,150.004,045.004,095.003,978.33175,597
2026-02-203,950.004,090.003,940.004,045.003,929.76218,594
2026-02-193,910.003,995.003,890.003,950.003,837.46201,593
2026-02-133,780.003,855.003,735.003,840.003,730.60164,332
2026-02-123,780.003,815.003,755.003,780.003,672.3175,412
2026-02-113,785.003,790.003,745.003,780.003,672.3198,857
2026-02-103,830.003,850.003,750.003,760.003,652.88106,618
2026-02-093,815.003,845.003,750.003,830.003,720.88126,608
2026-02-063,795.003,795.003,650.003,755.003,648.02169,333
2026-02-053,960.003,960.003,810.003,835.003,725.74180,458
2026-02-043,750.003,970.003,715.003,960.003,847.18381,070
2026-02-033,640.003,755.003,625.003,755.003,648.02203,589
2026-02-023,595.003,705.003,560.003,610.003,507.15237,420
2026-01-303,685.003,685.003,555.003,625.003,521.72274,996
2026-01-293,730.003,730.003,600.003,700.003,594.59290,234
2026-01-283,750.003,805.003,690.003,730.003,623.73377,926
2026-01-273,740.003,780.003,670.003,735.003,628.59252,211
2026-01-263,800.003,850.003,665.003,740.003,633.45325,056
2026-01-233,515.003,800.003,515.003,750.003,643.16953,983
2026-01-223,410.003,555.003,340.003,495.003,395.43468,006
2026-01-213,440.003,705.003,370.003,405.003,307.991,535,082
2026-01-203,440.003,445.003,340.003,420.003,322.56240,466
← NewerPage 3 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.