UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3,980.00 | 3,990.00 | 3,900.00 | 3,990.00 | 3,452.03 | 61,093 |
| 2025-04-21 | 4,010.00 | 4,020.00 | 3,935.00 | 3,985.00 | 3,447.70 | 51,713 |
| 2025-04-18 | 4,010.00 | 4,020.00 | 3,940.00 | 4,010.00 | 3,469.33 | 25,693 |
| 2025-04-17 | 3,940.00 | 4,035.00 | 3,940.00 | 4,000.00 | 3,460.68 | 47,028 |
| 2025-04-16 | 3,955.00 | 3,960.00 | 3,885.00 | 3,945.00 | 3,413.09 | 49,055 |
| 2025-04-15 | 4,050.00 | 4,050.00 | 3,970.00 | 3,975.00 | 3,439.05 | 55,523 |
| 2025-04-14 | 4,045.00 | 4,100.00 | 3,995.00 | 4,050.00 | 3,503.94 | 105,269 |
| 2025-04-11 | 4,045.00 | 4,045.00 | 3,920.00 | 3,995.00 | 3,456.35 | 75,724 |
| 2025-04-10 | 3,960.00 | 3,980.00 | 3,855.00 | 3,975.00 | 3,439.05 | 75,464 |
| 2025-04-09 | 3,830.00 | 3,910.00 | 3,670.00 | 3,840.00 | 3,322.25 | 96,221 |
| 2025-04-08 | 3,950.00 | 3,950.00 | 3,765.00 | 3,865.00 | 3,343.88 | 82,714 |
| 2025-04-07 | 3,920.00 | 3,920.00 | 3,690.00 | 3,850.00 | 3,330.90 | 118,019 |
| 2025-04-04 | 3,940.00 | 4,000.00 | 3,880.00 | 3,970.00 | 3,434.72 | 64,904 |
| 2025-04-03 | 3,910.00 | 3,990.00 | 3,845.00 | 3,980.00 | 3,443.38 | 35,221 |
| 2025-04-02 | 4,025.00 | 4,030.00 | 3,875.00 | 3,960.00 | 3,426.07 | 83,260 |
| 2025-04-01 | 3,935.00 | 4,055.00 | 3,915.00 | 4,010.00 | 3,469.33 | 25,100 |
| 2025-03-31 | 4,000.00 | 4,000.00 | 3,890.00 | 3,955.00 | 3,421.75 | 52,866 |
| 2025-03-28 | 3,990.00 | 4,045.00 | 3,950.00 | 4,015.00 | 3,473.66 | 52,061 |
| 2025-03-27 | 4,055.00 | 4,065.00 | 3,965.00 | 4,045.00 | 3,499.61 | 41,219 |
| 2025-03-26 | 4,070.00 | 4,100.00 | 4,000.00 | 4,055.00 | 3,508.26 | 44,784 |
| 2025-03-25 | 4,295.00 | 4,295.00 | 3,915.00 | 4,065.00 | 3,516.92 | 230,871 |
| 2025-03-24 | 4,250.00 | 4,280.00 | 4,170.00 | 4,210.00 | 3,642.36 | 80,361 |
| 2025-03-21 | 4,290.00 | 4,320.00 | 4,120.00 | 4,280.00 | 3,702.93 | 105,926 |
| 2025-03-20 | 4,315.00 | 4,375.00 | 4,190.00 | 4,250.00 | 3,676.97 | 198,932 |
| 2025-03-19 | 4,335.00 | 4,400.00 | 4,205.00 | 4,330.00 | 3,746.19 | 303,880 |
| 2025-03-18 | 4,490.00 | 4,590.00 | 4,400.00 | 4,470.00 | 3,867.31 | 52,366 |
| 2025-03-17 | 4,495.00 | 4,555.00 | 4,275.00 | 4,490.00 | 3,884.61 | 125,931 |
| 2025-03-14 | 4,670.00 | 4,670.00 | 4,545.00 | 4,615.00 | 3,992.76 | 47,208 |
| 2025-03-13 | 4,660.00 | 4,730.00 | 4,600.00 | 4,690.00 | 4,057.65 | 26,934 |
| 2025-03-12 | 4,635.00 | 4,725.00 | 4,550.00 | 4,710.00 | 4,074.95 | 60,375 |
| 2025-03-11 | 4,770.00 | 4,770.00 | 4,510.00 | 4,635.00 | 4,010.06 | 74,871 |
| 2025-03-10 | 4,800.00 | 4,840.00 | 4,645.00 | 4,775.00 | 4,131.19 | 34,942 |
| 2025-03-07 | 4,570.00 | 4,905.00 | 4,315.00 | 4,770.00 | 4,126.86 | 118,594 |
| 2025-03-06 | 4,605.00 | 4,620.00 | 4,465.00 | 4,620.00 | 3,997.08 | 26,771 |
| 2025-03-05 | 4,350.00 | 4,640.00 | 4,320.00 | 4,615.00 | 3,992.76 | 77,514 |
| 2025-03-04 | 4,270.00 | 4,365.00 | 4,230.00 | 4,320.00 | 3,737.53 | 45,302 |
| 2025-02-28 | 4,320.00 | 4,365.00 | 4,220.00 | 4,300.00 | 3,720.23 | 38,666 |
| 2025-02-27 | 4,325.00 | 4,360.00 | 4,270.00 | 4,320.00 | 3,737.53 | 36,052 |
| 2025-02-26 | 4,270.00 | 4,360.00 | 4,215.00 | 4,360.00 | 3,772.14 | 44,106 |
| 2025-02-25 | 4,200.00 | 4,270.00 | 4,130.00 | 4,270.00 | 3,694.28 | 41,136 |
| 2025-02-24 | 4,285.00 | 4,285.00 | 4,125.00 | 4,220.00 | 3,651.02 | 80,456 |
| 2025-02-21 | 4,330.00 | 4,410.00 | 4,025.00 | 4,285.00 | 3,707.25 | 362,332 |
| 2025-02-20 | 6,350.00 | 6,480.00 | 6,170.00 | 6,480.00 | 3,737.54 | 287,403 |
| 2025-02-19 | 6,180.00 | 6,280.00 | 6,110.00 | 6,260.00 | 3,610.64 | 86,905 |
| 2025-02-18 | 6,200.00 | 6,290.00 | 6,120.00 | 6,180.00 | 3,564.50 | 84,139 |
| 2025-02-17 | 6,110.00 | 6,220.00 | 5,990.00 | 6,190.00 | 3,570.27 | 112,152 |
| 2025-02-14 | 6,300.00 | 6,300.00 | 6,100.00 | 6,190.00 | 3,570.27 | 55,150 |
| 2025-02-13 | 6,370.00 | 6,430.00 | 6,230.00 | 6,260.00 | 3,610.64 | 106,732 |
| 2025-02-12 | 6,430.00 | 6,490.00 | 6,240.00 | 6,380.00 | 3,679.86 | 129,879 |
| 2025-02-11 | 6,110.00 | 6,340.00 | 5,990.00 | 6,320.00 | 3,645.25 | 187,030 |
| 2025-02-10 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 3,518.36 | 144,919 |
| 2025-02-07 | 5,600.00 | 6,100.00 | 5,540.00 | 5,870.00 | 3,385.70 | 415,735 |
| 2025-02-06 | 5,730.00 | 5,730.00 | 5,450.00 | 5,540.00 | 3,195.36 | 61,876 |
| 2025-02-05 | 5,520.00 | 5,600.00 | 5,450.00 | 5,560.00 | 3,206.90 | 38,968 |
| 2025-02-04 | 5,330.00 | 5,700.00 | 5,330.00 | 5,520.00 | 3,183.83 | 107,268 |
| 2025-02-03 | 5,470.00 | 5,530.00 | 5,290.00 | 5,390.00 | 3,108.85 | 67,741 |
| 2025-01-31 | 5,560.00 | 5,700.00 | 5,410.00 | 5,530.00 | 3,189.59 | 87,664 |
| 2025-01-24 | 5,550.00 | 5,650.00 | 5,400.00 | 5,490.00 | 3,166.52 | 90,502 |
| 2025-01-23 | 5,430.00 | 5,470.00 | 5,340.00 | 5,460.00 | 3,149.22 | 42,726 |
| 2025-01-22 | 5,380.00 | 5,540.00 | 5,370.00 | 5,480.00 | 3,160.76 | 40,954 |
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.