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
2025-10-223,125.003,150.003,090.003,125.002,774.2555,626
2025-10-213,180.003,180.003,115.003,125.002,774.2562,248
2025-10-203,115.003,175.003,100.003,170.002,814.2039,584
2025-10-173,170.003,170.003,100.003,115.002,765.37102,499
2025-10-163,200.003,200.003,145.003,165.002,809.7665,167
2025-10-153,135.003,180.003,135.003,165.002,809.7637,837
2025-10-143,120.003,150.003,095.003,135.002,783.1273,194
2025-10-133,150.003,180.003,085.003,115.002,765.37173,861
2025-10-103,295.003,295.003,195.003,210.002,849.71103,036
2025-10-023,230.003,295.003,225.003,280.002,911.8579,333
2025-10-013,230.003,255.003,220.003,235.002,871.9037,044
2025-09-303,230.003,245.003,205.003,225.002,863.0262,284
2025-09-293,200.003,245.003,200.003,235.002,871.9039,044
2025-09-263,270.003,270.003,185.003,225.002,863.02116,044
2025-09-253,300.003,300.003,265.003,280.002,911.8533,890
2025-09-243,310.003,325.003,270.003,300.002,929.6178,162
2025-09-233,330.003,370.003,310.003,345.002,969.5563,398
2025-09-223,320.003,390.003,320.003,340.002,965.1256,922
2025-09-193,315.003,350.003,290.003,320.002,947.36106,718
2025-09-183,245.003,325.003,235.003,315.002,942.9297,952
2025-09-173,275.003,275.003,220.003,250.002,885.2267,517
2025-09-163,270.003,280.003,220.003,270.002,902.9793,843
2025-09-153,300.003,310.003,240.003,275.002,907.4171,870
2025-09-123,285.003,315.003,250.003,300.002,929.6179,696
2025-09-113,290.003,330.003,275.003,300.002,929.6183,008
2025-09-103,275.003,300.003,260.003,280.002,911.8580,306
2025-09-093,235.003,260.003,205.003,260.002,894.0960,269
2025-09-083,205.003,235.003,200.003,235.002,871.9015,290
2025-09-053,210.003,235.003,200.003,220.002,858.5832,119
2025-09-043,190.003,240.003,170.003,210.002,849.7148,427
2025-09-033,150.003,185.003,130.003,175.002,818.6439,236
2025-09-023,140.003,150.003,095.003,150.002,796.4442,991
2025-09-013,170.003,170.003,090.003,140.002,787.5699,181
2025-08-293,170.003,210.003,170.003,190.002,831.9530,055
2025-08-283,165.003,205.003,160.003,190.002,831.9533,773
2025-08-273,185.003,195.003,165.003,180.002,823.0720,835
2025-08-263,200.003,200.003,160.003,185.002,827.5166,179
2025-08-253,175.003,220.003,175.003,200.002,840.8369,679
2025-08-223,180.003,230.003,165.003,170.002,814.2041,548
2025-08-213,185.003,215.003,150.003,175.002,818.6449,291
2025-08-203,230.003,230.003,140.003,170.002,814.20117,076
2025-08-193,225.003,295.003,210.003,230.002,867.46109,268
2025-08-183,375.003,375.003,250.003,250.002,885.22167,052
2025-08-143,390.003,390.003,135.003,365.002,987.31313,628
2025-08-133,400.003,400.003,355.003,395.003,013.9480,603
2025-08-123,390.003,435.003,370.003,395.003,013.94139,744
2025-08-113,440.003,450.003,380.003,410.003,027.26146,541
2025-08-083,415.003,470.003,390.003,435.003,049.45265,361
2025-08-073,545.003,570.003,385.003,405.003,022.821,084,306
2025-08-063,640.003,650.003,500.003,530.003,133.79560,660
2025-08-053,605.003,650.003,570.003,640.003,231.4454,804
2025-08-043,510.003,605.003,450.003,605.003,200.37127,636
2025-08-013,645.003,645.003,505.003,525.003,129.35149,896
2025-07-313,635.003,660.003,615.003,645.003,235.8845,619
2025-07-303,590.003,640.003,590.003,625.003,218.1342,861
2025-07-293,565.003,640.003,515.003,590.003,187.0667,334
2025-07-283,655.003,670.003,550.003,590.003,187.06120,051
2025-07-253,655.003,660.003,620.003,655.003,244.7638,343
2025-07-243,715.003,740.003,625.003,660.003,249.20176,720
2025-07-233,690.003,720.003,620.003,710.003,293.5992,942
← NewerPage 5 of 21 · 1,225 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.