U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,070.00 | 1,141.00 | 1,069.00 | 1,087.00 | 5,435.00 | 975,438 |
| 2025-07-03 | 1,057.00 | 1,169.00 | 1,040.00 | 1,082.00 | 5,410.00 | 4,199,584 |
| 2025-07-02 | 1,027.00 | 1,046.00 | 993.00 | 1,023.00 | 5,115.00 | 584,414 |
| 2025-07-01 | 1,035.00 | 1,187.00 | 1,033.00 | 1,033.00 | 5,165.00 | 4,887,350 |
| 2025-06-30 | 892.00 | 1,170.00 | 890.00 | 1,051.00 | 5,255.00 | 8,460,345 |
| 2025-06-27 | 907.00 | 919.00 | 896.00 | 900.00 | 4,500.00 | 58,766 |
| 2025-06-26 | 917.00 | 917.00 | 900.00 | 907.00 | 4,535.00 | 49,738 |
| 2025-06-25 | 914.00 | 925.00 | 912.00 | 917.00 | 4,585.00 | 37,081 |
| 2025-06-24 | 903.00 | 918.00 | 900.00 | 914.00 | 4,570.00 | 31,893 |
| 2025-06-23 | 925.00 | 963.00 | 898.00 | 903.00 | 4,515.00 | 258,845 |
| 2025-06-20 | 924.00 | 930.00 | 917.00 | 926.00 | 4,630.00 | 22,843 |
| 2025-06-19 | 927.00 | 933.00 | 918.00 | 923.00 | 4,615.00 | 24,742 |
| 2025-06-18 | 928.00 | 928.00 | 918.00 | 927.00 | 4,635.00 | 53,633 |
| 2025-06-17 | 928.00 | 941.00 | 920.00 | 930.00 | 4,650.00 | 67,669 |
| 2025-06-16 | 942.00 | 971.00 | 926.00 | 928.00 | 4,640.00 | 46,207 |
| 2025-06-13 | 975.00 | 978.00 | 942.00 | 942.00 | 4,710.00 | 56,907 |
| 2025-06-12 | 971.00 | 979.00 | 956.00 | 973.00 | 4,865.00 | 49,135 |
| 2025-06-11 | 961.00 | 974.00 | 958.00 | 971.00 | 4,855.00 | 47,235 |
| 2025-06-10 | 965.00 | 975.00 | 956.00 | 970.00 | 4,850.00 | 41,870 |
| 2025-06-09 | 938.00 | 979.00 | 934.00 | 965.00 | 4,825.00 | 79,304 |
| 2025-06-05 | 922.00 | 949.00 | 922.00 | 938.00 | 4,690.00 | 41,452 |
| 2025-06-04 | 960.00 | 960.00 | 920.00 | 932.00 | 4,660.00 | 34,900 |
| 2025-06-02 | 918.00 | 963.00 | 915.00 | 924.00 | 4,620.00 | 61,239 |
| 2025-05-30 | 923.00 | 936.00 | 908.00 | 915.00 | 4,575.00 | 82,235 |
| 2025-05-29 | 925.00 | 936.00 | 920.00 | 928.00 | 4,640.00 | 44,744 |
| 2025-05-28 | 924.00 | 939.00 | 922.00 | 928.00 | 4,640.00 | 52,445 |
| 2025-05-27 | 939.00 | 955.00 | 921.00 | 928.00 | 4,640.00 | 49,311 |
| 2025-05-26 | 946.00 | 956.00 | 931.00 | 942.00 | 4,710.00 | 58,504 |
| 2025-05-23 | 963.00 | 971.00 | 932.00 | 932.00 | 4,660.00 | 85,920 |
| 2025-05-22 | 967.00 | 978.00 | 962.00 | 963.00 | 4,815.00 | 23,916 |
| 2025-05-21 | 960.00 | 998.00 | 960.00 | 972.00 | 4,860.00 | 29,915 |
| 2025-05-20 | 978.00 | 992.00 | 954.00 | 962.00 | 4,810.00 | 40,066 |
| 2025-05-19 | 992.00 | 1,019.00 | 950.00 | 951.00 | 4,755.00 | 106,776 |
| 2025-05-16 | 971.00 | 1,018.00 | 965.00 | 992.00 | 4,960.00 | 138,585 |
| 2025-05-15 | 980.00 | 995.00 | 963.00 | 969.00 | 4,845.00 | 53,116 |
| 2025-05-14 | 980.00 | 997.00 | 974.00 | 980.00 | 4,900.00 | 61,998 |
| 2025-05-13 | 967.00 | 1,029.00 | 966.00 | 978.00 | 4,890.00 | 198,783 |
| 2025-05-12 | 967.00 | 1,040.00 | 959.00 | 966.00 | 4,830.00 | 200,122 |
| 2025-05-09 | 984.00 | 984.00 | 964.00 | 966.00 | 4,830.00 | 31,926 |
| 2025-05-08 | 985.00 | 1,009.00 | 970.00 | 972.00 | 4,860.00 | 41,608 |
| 2025-05-07 | 997.00 | 1,001.00 | 967.00 | 976.00 | 4,880.00 | 55,819 |
| 2025-05-02 | 992.00 | 999.00 | 985.00 | 989.00 | 4,945.00 | 40,445 |
| 2025-04-30 | 994.00 | 1,010.00 | 985.00 | 990.00 | 4,950.00 | 63,908 |
| 2025-04-29 | 992.00 | 1,010.00 | 990.00 | 1,005.00 | 5,025.00 | 45,702 |
| 2025-04-28 | 1,003.00 | 1,018.00 | 989.00 | 992.00 | 4,960.00 | 107,465 |
| 2025-04-25 | 1,038.00 | 1,074.00 | 956.00 | 992.00 | 4,960.00 | 503,081 |
| 2025-04-24 | 1,015.00 | 1,019.00 | 996.00 | 1,013.00 | 5,065.00 | 67,578 |
| 2025-04-23 | 1,003.00 | 1,027.00 | 991.00 | 1,016.00 | 5,080.00 | 142,434 |
| 2025-04-22 | 990.00 | 1,013.00 | 980.00 | 998.00 | 4,990.00 | 151,022 |
| 2025-04-21 | 1,038.00 | 1,128.00 | 1,006.00 | 1,012.00 | 5,060.00 | 748,606 |
| 2025-04-18 | 1,007.00 | 1,071.00 | 995.00 | 1,036.00 | 5,180.00 | 324,000 |
| 2025-04-17 | 969.00 | 998.00 | 959.00 | 990.00 | 4,950.00 | 97,154 |
| 2025-04-16 | 965.00 | 985.00 | 952.00 | 972.00 | 4,860.00 | 96,703 |
| 2025-04-15 | 965.00 | 974.00 | 950.00 | 965.00 | 4,825.00 | 63,384 |
| 2025-04-14 | 954.00 | 970.00 | 935.00 | 965.00 | 4,825.00 | 88,283 |
| 2025-04-11 | 925.00 | 950.00 | 917.00 | 949.00 | 4,745.00 | 70,601 |
| 2025-04-10 | 900.00 | 939.00 | 900.00 | 933.00 | 4,665.00 | 93,919 |
| 2025-04-09 | 904.00 | 920.00 | 886.00 | 894.00 | 4,470.00 | 91,863 |
| 2025-04-08 | 919.00 | 950.00 | 902.00 | 910.00 | 4,550.00 | 134,865 |
| 2025-04-07 | 903.00 | 917.00 | 879.00 | 909.00 | 4,545.00 | 152,351 |
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.