U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 2,200.00 | 2,265.00 | 2,155.00 | 2,185.00 | 10,925.00 | 380,838 |
| 2026-03-30 | 2,305.00 | 2,340.00 | 2,165.00 | 2,225.00 | 11,125.00 | 473,874 |
| 2026-03-27 | 2,395.00 | 2,450.00 | 2,315.00 | 2,395.00 | 11,975.00 | 263,723 |
| 2026-03-26 | 2,540.00 | 2,595.00 | 2,395.00 | 2,430.00 | 12,150.00 | 361,535 |
| 2026-03-25 | 2,630.00 | 2,690.00 | 2,440.00 | 2,540.00 | 12,700.00 | 485,014 |
| 2026-03-24 | 2,585.00 | 2,720.00 | 2,535.00 | 2,580.00 | 12,900.00 | 496,286 |
| 2026-03-23 | 2,615.00 | 2,665.00 | 2,450.00 | 2,480.00 | 12,400.00 | 473,605 |
| 2026-03-20 | 2,590.00 | 2,810.00 | 2,530.00 | 2,765.00 | 13,825.00 | 648,673 |
| 2026-03-19 | 2,800.00 | 2,835.00 | 2,530.00 | 2,590.00 | 12,950.00 | 806,679 |
| 2026-03-18 | 2,850.00 | 2,950.00 | 2,785.00 | 2,880.00 | 14,400.00 | 733,979 |
| 2026-03-17 | 2,875.00 | 2,970.00 | 2,755.00 | 2,805.00 | 14,025.00 | 731,091 |
| 2026-03-16 | 3,090.00 | 3,125.00 | 2,785.00 | 2,835.00 | 14,175.00 | 883,893 |
| 2026-03-13 | 3,010.00 | 3,310.00 | 2,955.00 | 3,115.00 | 15,575.00 | 946,821 |
| 2026-03-12 | 3,300.00 | 3,350.00 | 3,060.00 | 3,095.00 | 15,475.00 | 1,258,193 |
| 2026-03-11 | 2,855.00 | 3,555.00 | 2,810.00 | 3,350.00 | 16,750.00 | 3,532,468 |
| 2026-03-10 | 2,630.00 | 2,975.00 | 2,630.00 | 2,780.00 | 13,900.00 | 2,194,794 |
| 2026-03-09 | 2,605.00 | 2,765.00 | 2,400.00 | 2,455.00 | 12,275.00 | 1,094,884 |
| 2026-03-06 | 3,315.00 | 3,315.00 | 2,475.00 | 2,755.00 | 13,775.00 | 3,022,312 |
| 2026-03-05 | 3,005.00 | 3,215.00 | 2,885.00 | 3,140.00 | 15,700.00 | 1,928,576 |
| 2026-03-04 | 2,900.00 | 3,155.00 | 2,640.00 | 2,925.00 | 14,625.00 | 1,907,939 |
| 2026-03-03 | 2,600.00 | 3,090.00 | 2,580.00 | 3,000.00 | 15,000.00 | 2,210,106 |
| 2026-02-27 | 2,685.00 | 2,900.00 | 2,610.00 | 2,685.00 | 13,425.00 | 601,216 |
| 2026-02-26 | 2,600.00 | 2,855.00 | 2,475.00 | 2,710.00 | 13,550.00 | 958,320 |
| 2026-02-25 | 2,810.00 | 2,850.00 | 2,540.00 | 2,600.00 | 13,000.00 | 963,939 |
| 2026-02-24 | 2,815.00 | 2,925.00 | 2,650.00 | 2,790.00 | 13,950.00 | 1,220,883 |
| 2026-02-23 | 2,410.00 | 2,995.00 | 2,405.00 | 2,930.00 | 14,650.00 | 2,977,870 |
| 2026-02-20 | 2,165.00 | 2,480.00 | 2,105.00 | 2,305.00 | 11,525.00 | 1,461,241 |
| 2026-02-19 | 1,909.00 | 2,200.00 | 1,909.00 | 2,165.00 | 10,825.00 | 1,295,290 |
| 2026-02-13 | 1,890.00 | 1,955.00 | 1,837.00 | 1,886.00 | 9,430.00 | 392,550 |
| 2026-02-12 | 1,850.00 | 1,965.00 | 1,820.00 | 1,890.00 | 9,450.00 | 711,917 |
| 2026-02-11 | 1,717.00 | 1,832.00 | 1,689.00 | 1,800.00 | 9,000.00 | 547,520 |
| 2026-02-10 | 1,686.00 | 1,771.00 | 1,662.00 | 1,717.00 | 8,585.00 | 487,371 |
| 2026-02-09 | 1,856.00 | 1,880.00 | 1,671.00 | 1,686.00 | 8,430.00 | 791,357 |
| 2026-02-06 | 1,965.00 | 1,996.00 | 1,745.00 | 1,835.00 | 9,175.00 | 921,752 |
| 2026-02-05 | 1,849.00 | 2,130.00 | 1,810.00 | 2,030.00 | 10,150.00 | 1,688,825 |
| 2026-02-04 | 1,669.00 | 2,100.00 | 1,652.00 | 1,875.00 | 9,375.00 | 4,016,524 |
| 2026-02-03 | 1,622.00 | 1,660.00 | 1,611.00 | 1,634.00 | 8,170.00 | 279,260 |
| 2026-02-02 | 1,625.00 | 1,660.00 | 1,534.00 | 1,606.00 | 8,030.00 | 500,865 |
| 2026-01-30 | 1,517.00 | 1,638.00 | 1,439.00 | 1,600.00 | 8,000.00 | 773,393 |
| 2026-01-29 | 1,477.00 | 1,544.00 | 1,446.00 | 1,517.00 | 7,585.00 | 473,103 |
| 2026-01-28 | 1,500.00 | 1,539.00 | 1,446.00 | 1,475.00 | 7,375.00 | 475,422 |
| 2026-01-27 | 1,483.00 | 1,509.00 | 1,430.00 | 1,473.00 | 7,365.00 | 335,993 |
| 2026-01-26 | 1,435.00 | 1,515.00 | 1,403.00 | 1,483.00 | 7,415.00 | 598,599 |
| 2026-01-23 | 1,331.00 | 1,438.00 | 1,330.00 | 1,421.00 | 7,105.00 | 482,330 |
| 2026-01-22 | 1,350.00 | 1,358.00 | 1,310.00 | 1,350.00 | 6,750.00 | 196,248 |
| 2026-01-21 | 1,362.00 | 1,381.00 | 1,280.00 | 1,337.00 | 6,685.00 | 264,969 |
| 2026-01-20 | 1,337.00 | 1,420.00 | 1,329.00 | 1,400.00 | 7,000.00 | 287,487 |
| 2026-01-19 | 1,354.00 | 1,375.00 | 1,315.00 | 1,337.00 | 6,685.00 | 227,666 |
| 2026-01-16 | 1,375.00 | 1,393.00 | 1,340.00 | 1,354.00 | 6,770.00 | 220,623 |
| 2026-01-15 | 1,410.00 | 1,410.00 | 1,350.00 | 1,381.00 | 6,905.00 | 189,306 |
| 2026-01-14 | 1,401.00 | 1,444.00 | 1,400.00 | 1,404.00 | 7,020.00 | 397,224 |
| 2026-01-13 | 1,450.00 | 1,450.00 | 1,335.00 | 1,401.00 | 7,005.00 | 421,600 |
| 2026-01-12 | 1,425.00 | 1,490.00 | 1,370.00 | 1,381.00 | 6,905.00 | 771,700 |
| 2026-01-09 | 1,365.00 | 1,527.00 | 1,329.00 | 1,421.00 | 7,105.00 | 1,982,625 |
| 2026-01-08 | 1,370.00 | 1,399.00 | 1,323.00 | 1,360.00 | 6,800.00 | 404,355 |
| 2026-01-07 | 1,402.00 | 1,429.00 | 1,370.00 | 1,370.00 | 6,850.00 | 409,082 |
| 2026-01-06 | 1,445.00 | 1,468.00 | 1,363.00 | 1,400.00 | 7,000.00 | 757,650 |
| 2026-01-05 | 1,258.00 | 1,521.00 | 1,250.00 | 1,436.00 | 7,180.00 | 4,217,680 |
| 2026-01-02 | 1,185.00 | 1,254.00 | 1,185.00 | 1,245.00 | 6,225.00 | 308,298 |
| 2025-12-30 | 1,160.00 | 1,184.00 | 1,123.00 | 1,168.00 | 5,840.00 | 115,696 |
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.