UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,380.00 | 5,540.00 | 5,370.00 | 5,480.00 | 3,160.76 | 40,954 |
| 2025-01-21 | 5,280.00 | 5,490.00 | 5,280.00 | 5,370.00 | 3,097.31 | 38,659 |
| 2025-01-20 | 5,620.00 | 5,680.00 | 5,410.00 | 5,440.00 | 3,137.68 | 124,999 |
| 2025-01-17 | 5,650.00 | 5,650.00 | 5,430.00 | 5,620.00 | 3,241.50 | 51,600 |
| 2025-01-16 | 5,610.00 | 5,700.00 | 5,530.00 | 5,650.00 | 3,258.81 | 79,176 |
| 2025-01-15 | 5,500.00 | 5,800.00 | 5,470.00 | 5,610.00 | 3,235.74 | 138,805 |
| 2025-01-14 | 5,250.00 | 5,500.00 | 5,250.00 | 5,470.00 | 3,154.99 | 37,006 |
| 2025-01-13 | 5,510.00 | 5,520.00 | 5,340.00 | 5,340.00 | 3,080.01 | 118,302 |
| 2025-01-10 | 5,460.00 | 5,620.00 | 5,420.00 | 5,500.00 | 3,172.29 | 131,008 |
| 2025-01-09 | 5,560.00 | 5,590.00 | 5,380.00 | 5,440.00 | 3,137.68 | 101,824 |
| 2025-01-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,560.00 | 3,206.90 | 42,786 |
| 2025-01-07 | 5,660.00 | 5,660.00 | 5,510.00 | 5,590.00 | 3,224.20 | 104,527 |
| 2025-01-06 | 5,590.00 | 5,670.00 | 5,550.00 | 5,610.00 | 3,235.74 | 164,652 |
| 2025-01-03 | 5,330.00 | 5,730.00 | 5,330.00 | 5,580.00 | 3,218.43 | 317,977 |
| 2025-01-02 | 5,180.00 | 5,440.00 | 5,160.00 | 5,320.00 | 3,068.47 | 175,468 |
| 2024-12-30 | 4,875.00 | 5,210.00 | 4,875.00 | 5,140.00 | 2,964.65 | 83,674 |
| 2024-12-27 | 5,070.00 | 5,070.00 | 4,880.00 | 4,975.00 | 2,869.48 | 65,041 |
| 2024-12-26 | 5,100.00 | 5,100.00 | 5,020.00 | 5,080.00 | 2,699.33 | 52,236 |
| 2024-12-24 | 5,230.00 | 5,230.00 | 5,030.00 | 5,100.00 | 2,709.96 | 32,026 |
| 2024-12-23 | 5,070.00 | 5,220.00 | 5,020.00 | 5,120.00 | 2,720.59 | 35,956 |
| 2024-12-20 | 5,110.00 | 5,200.00 | 4,990.00 | 5,070.00 | 2,694.02 | 55,008 |
| 2024-12-19 | 4,985.00 | 5,210.00 | 4,895.00 | 5,160.00 | 2,741.84 | 52,090 |
| 2024-12-18 | 5,170.00 | 5,380.00 | 5,030.00 | 5,140.00 | 2,731.21 | 44,673 |
| 2024-12-17 | 5,350.00 | 5,370.00 | 5,110.00 | 5,170.00 | 2,747.15 | 56,335 |
| 2024-12-16 | 5,110.00 | 5,320.00 | 5,110.00 | 5,260.00 | 2,794.98 | 91,291 |
| 2024-12-13 | 5,100.00 | 5,200.00 | 5,060.00 | 5,120.00 | 2,720.59 | 43,252 |
| 2024-12-12 | 5,300.00 | 5,300.00 | 4,980.00 | 5,100.00 | 2,709.96 | 102,075 |
| 2024-12-11 | 4,920.00 | 5,250.00 | 4,920.00 | 5,170.00 | 2,747.15 | 437,248 |
| 2024-12-10 | 4,310.00 | 4,875.00 | 4,270.00 | 4,820.00 | 2,561.18 | 265,923 |
| 2024-12-09 | 4,380.00 | 4,430.00 | 4,200.00 | 4,240.00 | 2,252.99 | 185,211 |
| 2024-12-06 | 4,350.00 | 4,415.00 | 4,095.00 | 4,265.00 | 2,266.27 | 204,064 |
| 2024-12-05 | 4,470.00 | 4,560.00 | 4,325.00 | 4,390.00 | 2,332.69 | 52,654 |
| 2024-12-04 | 4,325.00 | 4,510.00 | 4,325.00 | 4,465.00 | 2,372.54 | 94,843 |
| 2024-12-03 | 4,305.00 | 4,510.00 | 4,305.00 | 4,500.00 | 2,391.14 | 70,645 |
| 2024-12-02 | 4,395.00 | 4,395.00 | 4,280.00 | 4,300.00 | 2,284.87 | 96,963 |
| 2024-11-29 | 4,505.00 | 4,505.00 | 4,330.00 | 4,365.00 | 2,319.41 | 83,553 |
| 2024-11-28 | 4,585.00 | 4,585.00 | 4,455.00 | 4,505.00 | 2,393.80 | 58,510 |
| 2024-11-27 | 4,575.00 | 4,600.00 | 4,480.00 | 4,565.00 | 2,425.68 | 76,366 |
| 2024-11-26 | 4,540.00 | 4,575.00 | 4,435.00 | 4,575.00 | 2,430.99 | 85,905 |
| 2024-11-25 | 4,420.00 | 4,530.00 | 4,390.00 | 4,500.00 | 2,391.14 | 64,078 |
| 2024-11-22 | 4,440.00 | 4,515.00 | 4,315.00 | 4,420.00 | 2,348.63 | 237,792 |
| 2024-11-21 | 4,575.00 | 4,635.00 | 4,440.00 | 4,440.00 | 2,359.26 | 109,281 |
| 2024-11-20 | 4,475.00 | 4,695.00 | 4,465.00 | 4,575.00 | 2,430.99 | 188,686 |
| 2024-11-19 | 4,650.00 | 4,670.00 | 4,410.00 | 4,480.00 | 2,380.51 | 138,111 |
| 2024-11-18 | 4,580.00 | 4,725.00 | 4,460.00 | 4,600.00 | 2,444.28 | 136,003 |
| 2024-11-15 | 4,700.00 | 4,740.00 | 4,470.00 | 4,575.00 | 2,430.99 | 155,245 |
| 2024-11-14 | 5,100.00 | 5,120.00 | 4,770.00 | 4,770.00 | 2,534.61 | 144,445 |
| 2024-11-13 | 4,730.00 | 4,990.00 | 4,730.00 | 4,860.00 | 2,582.43 | 46,794 |
| 2024-11-12 | 5,030.00 | 5,140.00 | 4,730.00 | 4,730.00 | 2,513.35 | 179,676 |
| 2024-11-11 | 5,200.00 | 5,250.00 | 4,975.00 | 5,030.00 | 2,672.76 | 78,673 |
| 2024-11-08 | 5,250.00 | 5,250.00 | 5,110.00 | 5,200.00 | 2,763.09 | 35,355 |
| 2024-11-07 | 5,110.00 | 5,210.00 | 5,080.00 | 5,180.00 | 2,752.47 | 32,830 |
| 2024-11-06 | 5,160.00 | 5,250.00 | 5,060.00 | 5,160.00 | 2,741.84 | 58,150 |
| 2024-11-05 | 5,190.00 | 5,210.00 | 5,090.00 | 5,160.00 | 2,741.84 | 53,418 |
| 2024-11-04 | 5,030.00 | 5,210.00 | 4,850.00 | 5,200.00 | 2,763.09 | 168,664 |
| 2024-11-01 | 5,030.00 | 5,060.00 | 4,765.00 | 4,980.00 | 2,646.19 | 100,695 |
| 2024-10-31 | 4,995.00 | 5,080.00 | 4,935.00 | 5,030.00 | 2,672.76 | 59,880 |
| 2024-10-30 | 5,150.00 | 5,400.00 | 4,815.00 | 5,020.00 | 2,667.45 | 317,431 |
| 2024-10-29 | 4,925.00 | 5,050.00 | 4,880.00 | 5,020.00 | 2,667.45 | 27,600 |
| 2024-10-28 | 4,925.00 | 5,040.00 | 4,855.00 | 4,970.00 | 2,640.88 | 32,214 |
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.