Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+45.00 (1.39%)
At close: Oct 2, 2025

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,295.003,295.003,195.003,210.003,210.00-2.13%103,033
Oct 2, 20253,230.003,295.003,225.003,280.003,280.001.39%79,333
Oct 1, 20253,230.003,255.003,220.003,235.003,235.000.31%37,044
Sep 30, 20253,230.003,245.003,205.003,225.003,225.00-0.31%62,284
Sep 29, 20253,200.003,245.003,200.003,235.003,235.000.31%39,044
Sep 26, 20253,270.003,270.003,185.003,225.003,225.00-1.68%116,044
Sep 25, 20253,300.003,300.003,265.003,280.003,280.00-0.61%33,890
Sep 24, 20253,310.003,325.003,270.003,300.003,300.00-1.35%78,162
Sep 23, 20253,330.003,370.003,310.003,345.003,345.000.15%63,398
Sep 22, 20253,320.003,390.003,320.003,340.003,340.000.60%56,922
Sep 19, 20253,315.003,350.003,290.003,320.003,320.000.15%106,718
Sep 18, 20253,245.003,325.003,235.003,315.003,315.002.00%97,952
Sep 17, 20253,275.003,275.003,220.003,250.003,250.00-0.61%67,517
Sep 16, 20253,270.003,280.003,220.003,270.003,270.00-0.15%93,843
Sep 15, 20253,300.003,310.003,240.003,275.003,275.00-0.76%71,870
Sep 12, 20253,285.003,315.003,250.003,300.003,300.00-79,696
Sep 11, 20253,290.003,330.003,275.003,300.003,300.000.61%83,008
Sep 10, 20253,275.003,300.003,260.003,280.003,280.000.61%80,306
Sep 9, 20253,235.003,260.003,205.003,260.003,260.000.77%60,269
Sep 8, 20253,205.003,235.003,200.003,235.003,235.000.47%15,290
Sep 5, 20253,210.003,235.003,200.003,220.003,220.000.31%32,119
Sep 4, 20253,190.003,240.003,170.003,210.003,210.001.10%48,427
Sep 3, 20253,150.003,185.003,130.003,175.003,175.000.79%39,236
Sep 2, 20253,140.003,150.003,095.003,150.003,150.000.32%42,991
Sep 1, 20253,170.003,170.003,090.003,140.003,140.00-1.57%99,181
Aug 29, 20253,170.003,210.003,170.003,190.003,190.00-30,055
Aug 28, 20253,165.003,205.003,160.003,190.003,190.000.31%33,773
Aug 27, 20253,185.003,195.003,165.003,180.003,180.00-0.16%20,835
Aug 26, 20253,200.003,200.003,160.003,185.003,185.00-0.47%66,179
Aug 25, 20253,175.003,220.003,175.003,200.003,200.000.95%69,679
Aug 22, 20253,180.003,230.003,165.003,170.003,170.00-0.16%41,548
Aug 21, 20253,185.003,215.003,150.003,175.003,175.000.16%49,291
Aug 20, 20253,230.003,230.003,140.003,170.003,170.00-1.86%117,076
Aug 19, 20253,225.003,295.003,210.003,230.003,230.00-0.62%109,268
Aug 18, 20253,375.003,375.003,250.003,250.003,250.00-3.42%167,052
Aug 14, 20253,390.003,390.003,135.003,365.003,365.00-0.88%313,628
Aug 13, 20253,400.003,400.003,355.003,395.003,395.00-80,603
Aug 12, 20253,390.003,435.003,370.003,395.003,395.00-0.44%139,744
Aug 11, 20253,440.003,450.003,380.003,410.003,410.00-0.73%146,541
Aug 8, 20253,415.003,470.003,390.003,435.003,435.000.88%265,361
Aug 7, 20253,545.003,570.003,385.003,405.003,405.00-3.54%1,084,306
Aug 6, 20253,640.003,650.003,500.003,530.003,530.00-3.02%560,660
Aug 5, 20253,605.003,650.003,570.003,640.003,640.000.97%54,804
Aug 4, 20253,510.003,605.003,450.003,605.003,605.002.27%127,636
Aug 1, 20253,645.003,645.003,505.003,525.003,525.00-3.29%149,896
Jul 31, 20253,635.003,660.003,615.003,645.003,645.000.55%45,619
Jul 30, 20253,590.003,640.003,590.003,625.003,625.000.97%42,861
Jul 29, 20253,565.003,640.003,515.003,590.003,590.00-67,334
Jul 28, 20253,655.003,670.003,550.003,590.003,590.00-1.78%120,051
Jul 25, 20253,655.003,660.003,620.003,655.003,655.00-0.14%38,343