U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1,201.00 | 1,321.00 | 1,201.00 | 1,300.00 | 6,500.00 | 343,890 |
| 2026-06-26 | 1,300.00 | 1,370.00 | 1,213.00 | 1,240.00 | 6,200.00 | 422,142 |
| 2026-06-25 | 1,295.00 | 1,363.00 | 1,238.00 | 1,299.00 | 6,495.00 | 617,691 |
| 2026-06-24 | 1,424.00 | 1,480.00 | 1,270.00 | 1,333.00 | 6,665.00 | 1,238,231 |
| 2026-06-23 | 1,320.00 | 1,667.00 | 1,320.00 | 1,414.00 | 7,070.00 | 4,495,987 |
| 2026-06-22 | 1,750.00 | 1,774.00 | 1,265.00 | 1,290.00 | 6,450.00 | 2,454,408 |
| 2026-06-19 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 8,090.00 | 153,418 |
| 2026-06-18 | 1,299.00 | 1,318.00 | 1,241.00 | 1,245.00 | 6,225.00 | 178,385 |
| 2026-06-17 | 1,400.00 | 1,414.00 | 1,315.00 | 1,318.00 | 6,590.00 | 200,386 |
| 2026-06-16 | 1,253.00 | 1,504.00 | 1,247.00 | 1,421.00 | 7,105.00 | 768,106 |
| 2026-06-15 | 1,230.00 | 1,267.00 | 1,225.00 | 1,258.00 | 6,290.00 | 73,998 |
| 2026-06-12 | 1,260.00 | 1,272.00 | 1,215.00 | 1,232.00 | 6,160.00 | 134,520 |
| 2026-06-11 | 1,209.00 | 1,252.00 | 1,199.00 | 1,250.00 | 6,250.00 | 100,000 |
| 2026-06-10 | 1,262.00 | 1,289.00 | 1,210.00 | 1,244.00 | 6,220.00 | 144,709 |
| 2026-06-09 | 1,222.00 | 1,299.00 | 1,218.00 | 1,274.00 | 6,370.00 | 169,883 |
| 2026-06-08 | 1,252.00 | 1,300.00 | 1,221.00 | 1,221.00 | 6,105.00 | 187,194 |
| 2026-06-05 | 1,352.00 | 1,387.00 | 1,333.00 | 1,354.00 | 6,770.00 | 138,743 |
| 2026-06-04 | 1,333.00 | 1,446.00 | 1,329.00 | 1,352.00 | 6,760.00 | 143,656 |
| 2026-06-02 | 1,410.00 | 1,424.00 | 1,344.00 | 1,375.00 | 6,875.00 | 159,068 |
| 2026-06-01 | 1,479.00 | 1,510.00 | 1,380.00 | 1,410.00 | 7,050.00 | 379,244 |
| 2026-05-29 | 1,479.00 | 1,545.00 | 1,405.00 | 1,479.00 | 7,395.00 | 174,769 |
| 2026-05-28 | 1,526.00 | 1,556.00 | 1,460.00 | 1,479.00 | 7,395.00 | 197,211 |
| 2026-05-27 | 1,644.00 | 1,659.00 | 1,524.00 | 1,524.00 | 7,620.00 | 206,594 |
| 2026-05-26 | 1,740.00 | 1,748.00 | 1,631.00 | 1,644.00 | 8,220.00 | 316,495 |
| 2026-05-22 | 1,540.00 | 1,726.00 | 1,540.00 | 1,705.00 | 8,525.00 | 464,682 |
| 2026-05-21 | 1,590.00 | 1,620.00 | 1,510.00 | 1,539.00 | 7,695.00 | 242,489 |
| 2026-05-20 | 1,610.00 | 1,627.00 | 1,535.00 | 1,570.00 | 7,850.00 | 187,532 |
| 2026-05-19 | 1,598.00 | 1,678.00 | 1,575.00 | 1,609.00 | 8,045.00 | 141,654 |
| 2026-05-18 | 1,660.00 | 1,660.00 | 1,573.00 | 1,614.00 | 8,070.00 | 150,428 |
| 2026-05-15 | 1,698.00 | 1,750.00 | 1,630.00 | 1,662.00 | 8,310.00 | 360,051 |
| 2026-05-14 | 1,647.00 | 1,698.00 | 1,625.00 | 1,698.00 | 8,490.00 | 190,531 |
| 2026-05-13 | 1,710.00 | 1,758.00 | 1,630.00 | 1,648.00 | 8,240.00 | 207,723 |
| 2026-05-12 | 1,730.00 | 1,760.00 | 1,661.00 | 1,700.00 | 8,500.00 | 270,227 |
| 2026-05-11 | 1,751.00 | 1,766.00 | 1,704.00 | 1,735.00 | 8,675.00 | 213,300 |
| 2026-05-08 | 1,763.00 | 1,815.00 | 1,721.00 | 1,751.00 | 8,755.00 | 172,409 |
| 2026-05-07 | 1,788.00 | 1,843.00 | 1,765.00 | 1,774.00 | 8,870.00 | 239,395 |
| 2026-05-06 | 1,871.00 | 1,895.00 | 1,788.00 | 1,788.00 | 8,940.00 | 462,301 |
| 2026-05-04 | 1,904.00 | 1,955.00 | 1,868.00 | 1,874.00 | 9,370.00 | 276,370 |
| 2026-04-30 | 1,983.00 | 1,994.00 | 1,868.00 | 1,904.00 | 9,520.00 | 399,229 |
| 2026-04-29 | 1,990.00 | 2,010.00 | 1,972.00 | 1,977.00 | 9,885.00 | 198,687 |
| 2026-04-28 | 2,100.00 | 2,100.00 | 1,977.00 | 1,987.00 | 9,935.00 | 383,919 |
| 2026-04-27 | 2,055.00 | 2,135.00 | 2,030.00 | 2,085.00 | 10,425.00 | 232,258 |
| 2026-04-24 | 2,035.00 | 2,095.00 | 2,010.00 | 2,055.00 | 10,275.00 | 170,559 |
| 2026-04-23 | 2,065.00 | 2,070.00 | 1,998.00 | 2,025.00 | 10,125.00 | 222,130 |
| 2026-04-22 | 2,085.00 | 2,130.00 | 2,020.00 | 2,065.00 | 10,325.00 | 262,336 |
| 2026-04-21 | 2,110.00 | 2,150.00 | 2,035.00 | 2,055.00 | 10,275.00 | 285,913 |
| 2026-04-20 | 2,130.00 | 2,130.00 | 2,045.00 | 2,090.00 | 10,450.00 | 267,912 |
| 2026-04-17 | 2,055.00 | 2,215.00 | 2,035.00 | 2,130.00 | 10,650.00 | 735,139 |
| 2026-04-16 | 2,100.00 | 2,120.00 | 2,020.00 | 2,050.00 | 10,250.00 | 231,743 |
| 2026-04-15 | 2,075.00 | 2,097.00 | 2,020.00 | 2,065.00 | 10,325.00 | 225,969 |
| 2026-04-14 | 2,090.00 | 2,120.00 | 2,030.00 | 2,035.00 | 10,175.00 | 220,105 |
| 2026-04-13 | 2,115.00 | 2,160.00 | 2,030.00 | 2,045.00 | 10,225.00 | 422,357 |
| 2026-04-10 | 2,030.00 | 2,250.00 | 2,020.00 | 2,175.00 | 10,875.00 | 631,313 |
| 2026-04-09 | 2,215.00 | 2,220.00 | 1,963.00 | 1,980.00 | 9,900.00 | 511,001 |
| 2026-04-08 | 2,180.00 | 2,250.00 | 2,160.00 | 2,210.00 | 11,050.00 | 287,270 |
| 2026-04-07 | 2,160.00 | 2,230.00 | 2,030.00 | 2,120.00 | 10,600.00 | 351,320 |
| 2026-04-06 | 2,155.00 | 2,195.00 | 2,115.00 | 2,150.00 | 10,750.00 | 177,464 |
| 2026-04-03 | 2,150.00 | 2,250.00 | 2,140.00 | 2,160.00 | 10,800.00 | 265,276 |
| 2026-04-02 | 2,265.00 | 2,290.00 | 2,090.00 | 2,140.00 | 10,700.00 | 451,736 |
| 2026-04-01 | 2,285.00 | 2,325.00 | 2,210.00 | 2,255.00 | 11,275.00 | 353,027 |
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.