UIL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,925.00 | 4,940.00 | 4,800.00 | 4,915.00 | 2,611.66 | 52,870 |
| 2024-10-24 | 4,900.00 | 4,985.00 | 4,785.00 | 4,900.00 | 2,603.69 | 81,973 |
| 2024-10-23 | 5,100.00 | 5,230.00 | 4,860.00 | 4,955.00 | 2,632.91 | 134,482 |
| 2024-10-22 | 5,050.00 | 5,140.00 | 4,940.00 | 4,955.00 | 2,632.91 | 142,827 |
| 2024-10-21 | 5,050.00 | 5,120.00 | 5,000.00 | 5,100.00 | 2,709.96 | 29,770 |
| 2024-10-18 | 5,000.00 | 5,090.00 | 4,970.00 | 5,030.00 | 2,672.76 | 85,797 |
| 2024-10-17 | 5,050.00 | 5,150.00 | 4,985.00 | 4,990.00 | 2,651.51 | 80,808 |
| 2024-10-16 | 5,050.00 | 5,090.00 | 4,965.00 | 5,090.00 | 2,704.64 | 73,578 |
| 2024-10-15 | 5,150.00 | 5,160.00 | 5,050.00 | 5,100.00 | 2,709.96 | 50,118 |
| 2024-10-14 | 5,150.00 | 5,150.00 | 5,050.00 | 5,120.00 | 2,720.59 | 73,509 |
| 2024-10-11 | 5,140.00 | 5,220.00 | 5,080.00 | 5,130.00 | 2,725.90 | 64,680 |
| 2024-10-10 | 5,100.00 | 5,150.00 | 5,030.00 | 5,140.00 | 2,731.21 | 34,363 |
| 2024-10-08 | 5,140.00 | 5,150.00 | 4,935.00 | 5,070.00 | 2,694.02 | 106,911 |
| 2024-10-07 | 5,150.00 | 5,160.00 | 5,020.00 | 5,140.00 | 2,731.21 | 51,622 |
| 2024-10-04 | 5,060.00 | 5,180.00 | 5,040.00 | 5,050.00 | 2,683.39 | 101,232 |
| 2024-10-02 | 5,220.00 | 5,220.00 | 5,030.00 | 5,090.00 | 2,704.64 | 156,249 |
| 2024-09-30 | 5,440.00 | 5,450.00 | 5,150.00 | 5,270.00 | 2,800.29 | 137,377 |
| 2024-09-27 | 5,490.00 | 5,490.00 | 5,320.00 | 5,360.00 | 2,848.11 | 86,644 |
| 2024-09-26 | 5,310.00 | 5,410.00 | 5,270.00 | 5,390.00 | 2,864.05 | 135,295 |
| 2024-09-25 | 5,340.00 | 5,430.00 | 5,300.00 | 5,310.00 | 2,821.54 | 97,440 |
| 2024-09-24 | 5,330.00 | 5,540.00 | 5,330.00 | 5,390.00 | 2,864.05 | 56,983 |
| 2024-09-23 | 5,400.00 | 5,540.00 | 5,330.00 | 5,400.00 | 2,869.37 | 33,496 |
| 2024-09-20 | 5,320.00 | 5,480.00 | 5,280.00 | 5,410.00 | 2,874.68 | 85,029 |
| 2024-09-19 | 5,380.00 | 5,390.00 | 5,170.00 | 5,320.00 | 2,826.86 | 83,167 |
| 2024-09-13 | 5,440.00 | 5,470.00 | 5,320.00 | 5,390.00 | 2,864.05 | 49,272 |
| 2024-09-12 | 5,390.00 | 5,420.00 | 5,250.00 | 5,390.00 | 2,864.05 | 49,102 |
| 2024-09-11 | 5,310.00 | 5,400.00 | 5,220.00 | 5,230.00 | 2,779.04 | 73,471 |
| 2024-09-10 | 5,290.00 | 5,380.00 | 5,200.00 | 5,310.00 | 2,821.54 | 72,489 |
| 2024-09-09 | 4,990.00 | 5,290.00 | 4,975.00 | 5,290.00 | 2,810.92 | 157,348 |
| 2024-09-06 | 5,200.00 | 5,240.00 | 4,985.00 | 5,090.00 | 2,704.64 | 201,738 |
| 2024-09-05 | 5,250.00 | 5,430.00 | 5,150.00 | 5,200.00 | 2,763.09 | 174,178 |
| 2024-09-04 | 5,400.00 | 5,540.00 | 5,230.00 | 5,280.00 | 2,805.60 | 260,805 |
| 2024-09-03 | 5,610.00 | 5,760.00 | 5,500.00 | 5,590.00 | 2,970.33 | 129,175 |
| 2024-09-02 | 5,800.00 | 5,800.00 | 5,560.00 | 5,650.00 | 3,002.21 | 127,945 |
| 2024-08-30 | 5,750.00 | 5,860.00 | 5,740.00 | 5,800.00 | 3,081.91 | 41,226 |
| 2024-08-29 | 5,800.00 | 5,870.00 | 5,670.00 | 5,750.00 | 3,055.35 | 69,598 |
| 2024-08-28 | 5,760.00 | 5,860.00 | 5,700.00 | 5,820.00 | 3,092.54 | 74,451 |
| 2024-08-27 | 5,800.00 | 5,900.00 | 5,690.00 | 5,810.00 | 3,087.23 | 183,142 |
| 2024-08-26 | 6,040.00 | 6,050.00 | 5,740.00 | 5,900.00 | 3,135.05 | 119,293 |
| 2024-08-23 | 5,920.00 | 6,040.00 | 5,860.00 | 6,030.00 | 3,204.13 | 79,447 |
| 2024-08-22 | 6,110.00 | 6,210.00 | 5,950.00 | 5,950.00 | 3,161.62 | 113,529 |
| 2024-08-21 | 6,250.00 | 6,400.00 | 6,060.00 | 6,170.00 | 3,278.52 | 131,002 |
| 2024-08-20 | 6,220.00 | 6,330.00 | 6,150.00 | 6,270.00 | 3,331.65 | 146,464 |
| 2024-08-19 | 6,400.00 | 6,440.00 | 6,080.00 | 6,250.00 | 3,321.03 | 388,218 |
| 2024-08-16 | 6,480.00 | 6,540.00 | 6,080.00 | 6,140.00 | 3,262.58 | 375,249 |
| 2024-08-14 | 6,180.00 | 6,460.00 | 6,010.00 | 6,300.00 | 3,347.60 | 290,373 |
| 2024-08-13 | 6,120.00 | 6,230.00 | 5,850.00 | 6,170.00 | 3,278.52 | 140,043 |
| 2024-08-12 | 5,900.00 | 6,200.00 | 5,840.00 | 6,200.00 | 3,294.46 | 185,727 |
| 2024-08-09 | 5,630.00 | 5,900.00 | 5,610.00 | 5,860.00 | 3,113.80 | 127,170 |
| 2024-08-08 | 5,280.00 | 5,680.00 | 5,280.00 | 5,580.00 | 2,965.01 | 133,332 |
| 2024-08-07 | 5,340.00 | 5,650.00 | 5,320.00 | 5,530.00 | 2,938.45 | 169,078 |
| 2024-08-06 | 5,100.00 | 5,380.00 | 4,850.00 | 5,360.00 | 2,848.11 | 320,944 |
| 2024-08-05 | 5,520.00 | 5,600.00 | 4,700.00 | 5,040.00 | 2,678.08 | 398,716 |
| 2024-08-02 | 5,770.00 | 5,890.00 | 5,580.00 | 5,670.00 | 3,012.84 | 273,783 |
| 2024-08-01 | 5,920.00 | 6,000.00 | 5,790.00 | 5,910.00 | 3,140.36 | 166,176 |
| 2024-07-31 | 5,750.00 | 5,990.00 | 5,670.00 | 5,830.00 | 3,097.85 | 219,862 |
| 2024-07-30 | 5,990.00 | 5,990.00 | 5,660.00 | 5,740.00 | 3,050.03 | 303,457 |
| 2024-07-29 | 5,840.00 | 5,970.00 | 5,840.00 | 5,900.00 | 3,135.05 | 84,021 |
| 2024-07-26 | 6,000.00 | 6,050.00 | 5,870.00 | 5,900.00 | 3,135.05 | 247,287 |
| 2024-07-25 | 6,230.00 | 6,230.00 | 5,960.00 | 5,970.00 | 3,172.25 | 271,666 |
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.