U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,160.00 | 1,184.00 | 1,123.00 | 1,168.00 | 5,840.00 | 115,696 |
| 2025-12-29 | 1,130.00 | 1,169.00 | 1,116.00 | 1,155.00 | 5,775.00 | 148,558 |
| 2025-12-26 | 1,142.00 | 1,156.00 | 1,113.00 | 1,121.00 | 5,605.00 | 148,282 |
| 2025-12-24 | 1,150.00 | 1,165.00 | 1,127.00 | 1,134.00 | 5,670.00 | 116,326 |
| 2025-12-23 | 1,180.00 | 1,185.00 | 1,140.00 | 1,150.00 | 5,750.00 | 224,010 |
| 2025-12-22 | 1,237.00 | 1,239.00 | 1,155.00 | 1,187.00 | 5,935.00 | 236,948 |
| 2025-12-19 | 1,223.00 | 1,265.00 | 1,178.00 | 1,178.00 | 5,890.00 | 155,603 |
| 2025-12-18 | 1,175.00 | 1,245.00 | 1,118.00 | 1,226.00 | 6,130.00 | 217,411 |
| 2025-12-17 | 1,310.00 | 1,310.00 | 1,204.00 | 1,212.00 | 6,060.00 | 236,699 |
| 2025-12-16 | 1,286.00 | 1,310.00 | 1,264.00 | 1,294.00 | 6,470.00 | 151,290 |
| 2025-12-15 | 1,277.00 | 1,319.00 | 1,250.00 | 1,296.00 | 6,480.00 | 259,811 |
| 2025-12-12 | 1,290.00 | 1,319.00 | 1,239.00 | 1,277.00 | 6,385.00 | 482,437 |
| 2025-12-11 | 1,334.00 | 1,372.00 | 1,261.00 | 1,265.00 | 6,325.00 | 634,884 |
| 2025-12-10 | 1,263.00 | 1,325.00 | 1,225.00 | 1,325.00 | 6,625.00 | 1,094,784 |
| 2025-12-09 | 1,133.00 | 1,308.00 | 1,130.00 | 1,251.00 | 6,255.00 | 3,096,222 |
| 2025-12-08 | 1,070.00 | 1,167.00 | 1,063.00 | 1,139.00 | 5,695.00 | 752,033 |
| 2025-12-05 | 1,031.00 | 1,074.00 | 1,018.00 | 1,067.00 | 5,335.00 | 125,944 |
| 2025-12-04 | 1,052.00 | 1,067.00 | 1,029.00 | 1,035.00 | 5,175.00 | 105,659 |
| 2025-12-03 | 1,088.00 | 1,088.00 | 1,052.00 | 1,052.00 | 5,260.00 | 157,851 |
| 2025-12-02 | 1,102.00 | 1,124.00 | 1,056.00 | 1,088.00 | 5,440.00 | 216,710 |
| 2025-12-01 | 1,051.00 | 1,098.00 | 1,051.00 | 1,080.00 | 5,400.00 | 179,325 |
| 2025-11-28 | 1,009.00 | 1,053.00 | 1,009.00 | 1,048.00 | 5,240.00 | 102,482 |
| 2025-11-27 | 1,018.00 | 1,024.00 | 1,004.00 | 1,018.00 | 5,090.00 | 49,419 |
| 2025-11-26 | 1,025.00 | 1,034.00 | 999.00 | 1,018.00 | 5,090.00 | 80,892 |
| 2025-11-25 | 1,010.00 | 1,025.00 | 997.00 | 1,013.00 | 5,065.00 | 47,433 |
| 2025-11-24 | 1,020.00 | 1,028.00 | 998.00 | 1,008.00 | 5,040.00 | 60,806 |
| 2025-11-21 | 1,033.00 | 1,047.00 | 1,001.00 | 1,019.00 | 5,095.00 | 136,578 |
| 2025-11-20 | 1,022.00 | 1,038.00 | 1,010.00 | 1,033.00 | 5,165.00 | 66,140 |
| 2025-11-19 | 1,040.00 | 1,057.00 | 1,016.00 | 1,022.00 | 5,110.00 | 68,487 |
| 2025-11-18 | 1,055.00 | 1,078.00 | 1,038.00 | 1,048.00 | 5,240.00 | 101,814 |
| 2025-11-17 | 1,071.00 | 1,072.00 | 1,041.00 | 1,067.00 | 5,335.00 | 91,935 |
| 2025-11-14 | 1,036.00 | 1,081.00 | 1,018.00 | 1,069.00 | 5,345.00 | 178,710 |
| 2025-11-13 | 1,040.00 | 1,062.00 | 1,013.00 | 1,049.00 | 5,245.00 | 147,125 |
| 2025-11-12 | 1,001.00 | 1,027.00 | 993.00 | 1,020.00 | 5,100.00 | 87,426 |
| 2025-11-11 | 977.00 | 1,018.00 | 969.00 | 1,005.00 | 5,025.00 | 123,525 |
| 2025-11-10 | 944.00 | 986.00 | 944.00 | 977.00 | 4,885.00 | 68,430 |
| 2025-11-07 | 947.00 | 1,039.00 | 939.00 | 949.00 | 4,745.00 | 506,771 |
| 2025-11-06 | 955.00 | 969.00 | 937.00 | 949.00 | 4,745.00 | 41,968 |
| 2025-11-05 | 950.00 | 960.00 | 923.00 | 955.00 | 4,775.00 | 92,079 |
| 2025-11-04 | 949.00 | 969.00 | 945.00 | 949.00 | 4,745.00 | 75,436 |
| 2025-11-03 | 970.00 | 1,054.00 | 913.00 | 949.00 | 4,745.00 | 669,410 |
| 2025-10-31 | 967.00 | 979.00 | 962.00 | 971.00 | 4,855.00 | 60,566 |
| 2025-10-30 | 975.00 | 975.00 | 958.00 | 967.00 | 4,835.00 | 77,735 |
| 2025-10-29 | 980.00 | 990.00 | 960.00 | 975.00 | 4,875.00 | 121,886 |
| 2025-10-28 | 985.00 | 998.00 | 971.00 | 976.00 | 4,880.00 | 69,561 |
| 2025-10-27 | 979.00 | 996.00 | 978.00 | 985.00 | 4,925.00 | 49,649 |
| 2025-10-24 | 987.00 | 999.00 | 971.00 | 978.00 | 4,890.00 | 92,085 |
| 2025-10-23 | 1,006.00 | 1,013.00 | 992.00 | 993.00 | 4,965.00 | 57,843 |
| 2025-10-22 | 986.00 | 1,013.00 | 981.00 | 1,007.00 | 5,035.00 | 40,720 |
| 2025-10-21 | 990.00 | 1,015.00 | 975.00 | 989.00 | 4,945.00 | 89,842 |
| 2025-10-20 | 1,002.00 | 1,020.00 | 990.00 | 990.00 | 4,950.00 | 79,069 |
| 2025-10-17 | 1,034.00 | 1,039.00 | 1,000.00 | 1,000.00 | 5,000.00 | 97,415 |
| 2025-10-16 | 1,017.00 | 1,039.00 | 1,017.00 | 1,022.00 | 5,110.00 | 42,229 |
| 2025-10-15 | 1,016.00 | 1,038.00 | 1,014.00 | 1,023.00 | 5,115.00 | 67,605 |
| 2025-10-14 | 1,029.00 | 1,035.00 | 1,008.00 | 1,015.00 | 5,075.00 | 83,894 |
| 2025-10-13 | 1,028.00 | 1,058.00 | 1,018.00 | 1,029.00 | 5,145.00 | 84,812 |
| 2025-10-10 | 1,060.00 | 1,079.00 | 1,035.00 | 1,046.00 | 5,230.00 | 54,853 |
| 2025-10-02 | 1,061.00 | 1,090.00 | 1,050.00 | 1,057.00 | 5,285.00 | 61,357 |
| 2025-10-01 | 1,079.00 | 1,102.00 | 1,068.00 | 1,069.00 | 5,345.00 | 132,587 |
| 2025-09-30 | 1,028.00 | 1,105.00 | 1,019.00 | 1,074.00 | 5,370.00 | 339,099 |
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.