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
2026-01-193,345.003,430.003,345.003,410.003,312.85160,458
2026-01-163,375.003,400.003,305.003,345.003,249.70133,324
2026-01-153,360.003,400.003,325.003,355.003,259.42195,851
2026-01-143,400.003,400.003,330.003,350.003,254.5649,710
2026-01-133,340.003,400.003,340.003,385.003,288.5696,103
2026-01-123,345.003,380.003,300.003,360.003,264.27139,307
2026-01-093,260.003,330.003,220.003,330.003,235.13135,844
2026-01-083,295.003,295.003,230.003,230.003,137.98134,761
2026-01-073,290.003,330.003,245.003,275.003,181.70133,066
2026-01-063,295.003,340.003,270.003,330.003,235.13148,801
2026-01-053,270.003,310.003,235.003,290.003,196.27106,836
2026-01-023,300.003,320.003,250.003,255.003,162.27220,858
2025-12-303,345.003,345.003,280.003,310.003,215.70194,002
2025-12-293,370.003,375.003,275.003,345.003,249.70252,582
2025-12-263,490.003,545.003,470.003,480.003,089.40448,523
2025-12-243,465.003,490.003,415.003,470.003,080.52322,589
2025-12-233,215.003,410.003,210.003,410.003,027.26615,981
2025-12-223,190.003,240.003,185.003,240.002,876.3462,705
2025-12-193,265.003,265.003,145.003,190.002,831.9570,320
2025-12-183,180.003,190.003,120.003,150.002,796.4474,110
2025-12-173,185.003,220.003,175.003,190.002,831.9549,817
2025-12-163,230.003,230.003,170.003,190.002,831.9573,646
2025-12-153,165.003,230.003,160.003,220.002,858.5875,593
2025-12-123,205.003,215.003,170.003,200.002,840.8344,086
2025-12-113,210.003,225.003,165.003,205.002,845.2745,175
2025-12-103,195.003,225.003,185.003,215.002,854.1558,479
2025-12-093,170.003,190.003,170.003,185.002,827.5120,130
2025-12-083,165.003,190.003,135.003,185.002,827.5160,952
2025-12-053,160.003,160.003,125.003,155.002,800.8814,348
2025-12-043,165.003,165.003,135.003,160.002,805.3236,658
2025-12-033,160.003,165.003,125.003,150.002,796.4426,216
2025-12-023,135.003,155.003,105.003,135.002,783.1240,922
2025-12-013,085.003,155.003,080.003,140.002,787.5688,914
2025-11-283,005.003,090.003,005.003,090.002,743.1853,553
2025-11-273,015.003,025.002,985.003,005.002,667.7226,582
2025-11-263,035.003,035.002,960.003,000.002,663.2856,161
2025-11-253,040.003,040.002,960.002,985.002,649.9648,353
2025-11-242,990.003,040.002,930.002,985.002,649.96127,200
2025-11-212,990.002,990.002,915.002,965.002,632.2185,577
2025-11-202,985.003,010.002,965.003,010.002,672.1521,555
2025-11-192,910.002,985.002,910.002,985.002,649.9629,086
2025-11-183,000.003,000.002,905.002,915.002,587.8293,326
2025-11-173,115.003,115.002,955.002,995.002,658.84255,251
2025-11-143,035.003,125.003,020.003,115.002,765.3757,850
2025-11-133,045.003,070.003,040.003,070.002,725.4251,524
2025-11-122,950.003,050.002,930.003,045.002,703.2362,339
2025-11-113,005.003,040.002,905.002,945.002,614.45196,415
2025-11-103,000.003,065.002,975.003,005.002,667.72145,216
2025-11-073,060.003,060.002,965.002,990.002,654.40178,965
2025-11-063,070.003,125.003,040.003,060.002,716.54168,244
2025-11-053,105.003,120.003,030.003,095.002,747.61130,518
2025-11-043,105.003,150.003,105.003,130.002,778.6942,554
2025-11-033,130.003,150.003,090.003,135.002,783.1265,787
2025-10-313,110.003,140.003,100.003,125.002,774.2525,942
2025-10-303,160.003,160.003,105.003,105.002,756.4958,391
2025-10-293,200.003,200.003,135.003,160.002,805.3246,385
2025-10-283,175.003,205.003,155.003,165.002,809.7643,418
2025-10-273,175.003,200.003,165.003,195.002,836.3954,260
2025-10-243,150.003,180.003,130.003,175.002,818.6435,315
2025-10-233,125.003,165.003,100.003,160.002,805.3239,743
← NewerPage 4 of 5 · 243 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.