U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,900.00 | 5,080.00 | 4,800.00 | 4,950.00 | 4,950.00 | 61,187 |
| 2026-10-20 | 5,120.00 | 5,210.00 | 4,885.00 | 4,900.00 | 4,900.00 | 64,664 |
| 2026-10-19 | 5,300.00 | 5,300.00 | 5,050.00 | 5,170.00 | 5,170.00 | 34,549 |
| 2026-10-16 | 4,880.00 | 5,450.00 | 4,880.00 | 5,300.00 | 5,300.00 | 57,875 |
| 2026-10-15 | 5,110.00 | 5,150.00 | 4,745.00 | 4,880.00 | 4,880.00 | 52,440 |
| 2026-10-14 | 5,290.00 | 5,460.00 | 5,010.00 | 5,150.00 | 5,150.00 | 71,129 |
| 2026-10-13 | 5,500.00 | 5,610.00 | 5,180.00 | 5,220.00 | 5,220.00 | 70,470 |
| 2026-10-12 | 5,970.00 | 5,970.00 | 5,620.00 | 5,620.00 | 5,620.00 | 81,710 |
| 2026-10-08 | 6,000.00 | 6,110.00 | 5,710.00 | 6,000.00 | 6,000.00 | 140,829 |
| 2026-10-07 | 5,990.00 | 6,245.00 | 5,990.00 | 6,100.00 | 6,100.00 | 143,335 |
| 2026-09-09 | 1,170.00 | 1,232.00 | 1,160.00 | 1,190.00 | 5,950.00 | 460,820 |
| 2026-09-08 | 1,166.00 | 1,195.00 | 1,146.00 | 1,169.00 | 5,845.00 | 168,757 |
| 2026-09-07 | 1,165.00 | 1,208.00 | 1,133.00 | 1,183.00 | 5,915.00 | 215,580 |
| 2026-09-04 | 1,173.00 | 1,173.00 | 1,093.00 | 1,165.00 | 5,825.00 | 173,602 |
| 2026-09-03 | 1,189.00 | 1,205.00 | 1,129.00 | 1,139.00 | 5,695.00 | 183,822 |
| 2026-09-02 | 1,105.00 | 1,200.00 | 1,101.00 | 1,189.00 | 5,945.00 | 146,323 |
| 2026-09-01 | 1,181.00 | 1,199.00 | 1,124.00 | 1,150.00 | 5,750.00 | 101,068 |
| 2026-08-31 | 1,200.00 | 1,206.00 | 1,147.00 | 1,199.00 | 5,995.00 | 76,714 |
| 2026-08-28 | 1,151.00 | 1,202.00 | 1,149.00 | 1,200.00 | 6,000.00 | 109,662 |
| 2026-08-27 | 1,163.00 | 1,202.00 | 1,140.00 | 1,151.00 | 5,755.00 | 90,314 |
| 2026-08-26 | 1,110.00 | 1,167.00 | 1,098.00 | 1,159.00 | 5,795.00 | 97,890 |
| 2026-08-25 | 1,069.00 | 1,113.00 | 1,045.00 | 1,110.00 | 5,550.00 | 52,170 |
| 2026-08-24 | 1,032.00 | 1,099.00 | 1,032.00 | 1,079.00 | 5,395.00 | 110,387 |
| 2026-08-21 | 1,070.00 | 1,070.00 | 1,010.00 | 1,041.00 | 5,205.00 | 47,775 |
| 2026-08-20 | 1,088.00 | 1,088.00 | 1,022.00 | 1,058.00 | 5,290.00 | 42,610 |
| 2026-08-19 | 1,047.00 | 1,060.00 | 1,024.00 | 1,059.00 | 5,295.00 | 41,992 |
| 2026-08-18 | 1,112.00 | 1,112.00 | 1,050.00 | 1,057.00 | 5,285.00 | 71,675 |
| 2026-08-14 | 1,120.00 | 1,142.00 | 1,084.00 | 1,112.00 | 5,560.00 | 91,837 |
| 2026-08-13 | 1,145.00 | 1,150.00 | 1,110.00 | 1,120.00 | 5,600.00 | 65,285 |
| 2026-08-12 | 1,148.00 | 1,156.00 | 1,120.00 | 1,143.00 | 5,715.00 | 73,703 |
| 2026-08-11 | 1,124.00 | 1,157.00 | 1,103.00 | 1,149.00 | 5,745.00 | 58,900 |
| 2026-08-10 | 1,052.00 | 1,153.00 | 1,052.00 | 1,143.00 | 5,715.00 | 181,853 |
| 2026-08-07 | 1,040.00 | 1,063.00 | 1,027.00 | 1,051.00 | 5,255.00 | 38,535 |
| 2026-08-06 | 1,057.00 | 1,073.00 | 1,033.00 | 1,047.00 | 5,235.00 | 78,812 |
| 2026-08-05 | 1,010.00 | 1,092.00 | 1,010.00 | 1,067.00 | 5,335.00 | 93,423 |
| 2026-08-04 | 915.00 | 1,022.00 | 915.00 | 1,008.00 | 5,040.00 | 152,454 |
| 2026-08-03 | 905.00 | 995.00 | 900.00 | 942.00 | 4,710.00 | 85,804 |
| 2026-07-31 | 900.00 | 916.00 | 870.00 | 913.00 | 4,565.00 | 162,983 |
| 2026-07-30 | 860.00 | 921.00 | 860.00 | 875.00 | 4,375.00 | 88,263 |
| 2026-07-29 | 922.00 | 964.00 | 850.00 | 864.00 | 4,320.00 | 184,827 |
| 2026-07-28 | 944.00 | 995.00 | 910.00 | 932.00 | 4,660.00 | 148,307 |
| 2026-07-27 | 996.00 | 1,009.00 | 975.00 | 995.00 | 4,975.00 | 87,014 |
| 2026-07-24 | 1,012.00 | 1,040.00 | 965.00 | 969.00 | 4,845.00 | 176,524 |
| 2026-07-23 | 1,004.00 | 1,034.00 | 998.00 | 1,012.00 | 5,060.00 | 127,694 |
| 2026-07-22 | 1,035.00 | 1,095.00 | 1,004.00 | 1,004.00 | 5,020.00 | 171,364 |
| 2026-07-21 | 1,035.00 | 1,048.00 | 1,002.00 | 1,035.00 | 5,175.00 | 84,111 |
| 2026-07-20 | 1,065.00 | 1,065.00 | 1,020.00 | 1,030.00 | 5,150.00 | 121,364 |
| 2026-07-16 | 1,041.00 | 1,073.00 | 1,030.00 | 1,065.00 | 5,325.00 | 76,527 |
| 2026-07-15 | 1,035.00 | 1,082.00 | 1,035.00 | 1,057.00 | 5,285.00 | 72,369 |
| 2026-07-14 | 1,000.00 | 1,065.00 | 1,000.00 | 1,040.00 | 5,200.00 | 179,153 |
| 2026-07-13 | 1,069.00 | 1,112.00 | 1,034.00 | 1,036.00 | 5,180.00 | 173,826 |
| 2026-07-10 | 1,052.00 | 1,095.00 | 1,052.00 | 1,069.00 | 5,345.00 | 131,111 |
| 2026-07-09 | 1,031.00 | 1,126.00 | 1,019.00 | 1,064.00 | 5,320.00 | 286,987 |
| 2026-07-08 | 1,001.00 | 1,088.00 | 967.00 | 1,031.00 | 5,155.00 | 302,625 |
| 2026-07-07 | 1,047.00 | 1,115.00 | 1,010.00 | 1,025.00 | 5,125.00 | 558,309 |
| 2026-07-06 | 1,047.00 | 1,057.00 | 1,004.00 | 1,004.00 | 5,020.00 | 180,493 |
| 2026-07-03 | 1,000.00 | 1,048.00 | 959.00 | 1,047.00 | 5,235.00 | 296,208 |
| 2026-07-02 | 1,080.00 | 1,080.00 | 1,015.00 | 1,033.00 | 5,165.00 | 280,592 |
| 2026-07-01 | 1,279.00 | 1,279.00 | 1,058.00 | 1,066.00 | 5,330.00 | 858,440 |
| 2026-06-30 | 1,287.00 | 1,356.00 | 1,253.00 | 1,280.00 | 6,400.00 | 286,927 |
Page 1 of 15 · 844 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.