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
2025-07-223,695.003,750.003,655.003,690.003,275.8383,347
2025-07-213,680.003,705.003,635.003,695.003,280.2752,624
2025-07-183,720.003,720.003,645.003,680.003,266.95106,436
2025-07-173,705.003,720.003,660.003,700.003,284.7188,023
2025-07-163,675.003,705.003,650.003,690.003,275.8391,212
2025-07-153,700.003,705.003,635.003,675.003,262.51105,201
2025-07-143,660.003,710.003,620.003,685.003,271.39219,251
2025-07-113,680.003,710.003,650.003,660.003,249.20129,603
2025-07-103,650.003,695.003,615.003,670.003,258.0892,495
2025-07-093,520.003,660.003,480.003,645.003,235.88239,593
2025-07-083,445.003,520.003,400.003,485.003,093.84171,325
2025-07-073,570.003,595.003,405.003,415.003,031.70383,418
2025-07-043,665.003,675.003,580.003,580.003,178.18223,044
2025-07-033,690.003,750.003,645.003,665.003,253.64165,539
2025-07-023,700.003,715.003,615.003,665.003,253.64235,632
2025-07-013,680.003,720.003,630.003,700.003,284.71150,419
2025-06-303,650.003,700.003,615.003,700.003,284.71112,418
2025-06-273,920.003,930.003,615.003,615.003,209.25366,911
2025-06-263,950.003,990.003,870.003,930.003,400.1297,262
2025-06-253,890.003,945.003,865.003,945.003,413.09133,478
2025-06-243,830.003,900.003,830.003,885.003,361.18134,742
2025-06-233,850.003,850.003,740.003,840.003,322.2577,974
2025-06-203,905.003,920.003,845.003,895.003,369.84144,436
2025-06-193,840.003,910.003,810.003,900.003,374.16243,596
2025-06-183,760.003,850.003,730.003,840.003,322.25148,949
2025-06-173,745.003,800.003,705.003,760.003,253.04149,120
2025-06-163,710.003,750.003,665.003,730.003,227.08154,746
2025-06-133,765.003,765.003,650.003,710.003,209.78162,908
2025-06-123,680.003,825.003,670.003,715.003,214.11208,665
2025-06-113,620.003,695.003,620.003,680.003,183.82131,912
2025-06-103,630.003,680.003,540.003,620.003,131.91132,133
2025-06-093,700.003,705.003,525.003,630.003,140.57265,405
2025-06-053,715.003,725.003,645.003,685.003,188.1567,560
2025-06-043,700.003,740.003,660.003,715.003,214.11106,067
2025-06-023,685.003,710.003,645.003,685.003,188.1525,907
2025-05-303,695.003,715.003,660.003,685.003,188.1533,176
2025-05-293,640.003,705.003,600.003,700.003,201.1361,037
2025-05-283,615.003,635.003,570.003,615.003,127.5958,729
2025-05-273,625.003,645.003,590.003,615.003,127.5951,395
2025-05-263,640.003,695.003,600.003,625.003,136.2497,412
2025-05-233,640.003,715.003,630.003,645.003,153.5483,040
2025-05-223,650.003,670.003,600.003,640.003,149.2281,418
2025-05-213,665.003,670.003,600.003,660.003,166.5286,592
2025-05-203,670.003,745.003,645.003,665.003,170.8576,302
2025-05-193,745.003,745.003,575.003,670.003,175.17212,367
2025-05-163,790.003,790.003,695.003,745.003,240.0688,259
2025-05-153,915.003,930.003,630.003,765.003,257.36503,536
2025-05-143,920.003,980.003,880.003,970.003,434.7270,072
2025-05-133,980.004,030.003,905.003,920.003,391.4785,693
2025-05-124,020.004,035.003,920.003,970.003,434.7293,984
2025-05-093,995.004,060.003,925.004,005.003,465.0166,163
2025-05-083,935.003,995.003,910.003,995.003,456.3566,391
2025-05-073,900.003,960.003,835.003,935.003,404.4445,980
2025-05-023,900.003,915.003,860.003,875.003,352.5335,433
2025-04-303,920.003,940.003,860.003,900.003,374.1663,214
2025-04-293,915.003,950.003,875.003,920.003,391.4739,638
2025-04-283,895.003,930.003,840.003,870.003,348.2163,715
2025-04-253,945.003,975.003,850.003,895.003,369.84125,514
2025-04-243,980.004,070.003,935.003,945.003,413.09124,195
2025-04-233,995.004,020.003,940.003,960.003,426.0746,934
← NewerPage 6 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.