Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
-90.00 (-2.55%)
Last updated: Aug 7, 2025

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,545.003,570.003,385.003,405.00--3.54%1,084,306
Aug 6, 20253,640.003,650.003,500.003,530.00--3.02%560,660
Aug 5, 20253,605.003,650.003,570.003,640.00-0.97%54,804
Aug 4, 20253,510.003,605.003,450.003,605.00-2.27%127,636
Aug 1, 20253,645.003,645.003,505.003,525.00--3.29%149,896
Jul 31, 20253,635.003,660.003,615.003,645.00-0.55%45,619
Jul 30, 20253,590.003,640.003,590.003,625.00-0.97%42,861
Jul 29, 20253,565.003,640.003,515.003,590.00--67,334
Jul 28, 20253,655.003,670.003,550.003,590.00--1.78%120,051
Jul 25, 20253,655.003,660.003,620.003,655.00--0.14%38,343
Jul 24, 20253,715.003,740.003,625.003,660.00--1.35%176,720
Jul 23, 20253,690.003,720.003,620.003,710.00-0.54%92,942
Jul 22, 20253,695.003,750.003,655.003,690.00--0.14%83,347
Jul 21, 20253,680.003,705.003,635.003,695.00-0.41%52,624
Jul 18, 20253,720.003,720.003,645.003,680.00--0.54%106,436
Jul 17, 20253,705.003,720.003,660.003,700.00-0.27%88,023
Jul 16, 20253,675.003,705.003,650.003,690.00-0.41%91,212
Jul 15, 20253,700.003,705.003,635.003,675.00--0.27%105,201
Jul 14, 20253,660.003,710.003,620.003,685.00-0.68%219,251
Jul 11, 20253,680.003,710.003,650.003,660.00--0.27%129,603
Jul 10, 20253,650.003,695.003,615.003,670.00-0.69%92,495
Jul 9, 20253,520.003,660.003,480.003,645.00-4.59%239,593
Jul 8, 20253,445.003,520.003,400.003,485.00-2.05%171,325
Jul 7, 20253,570.003,595.003,405.003,415.00--4.61%383,418
Jul 4, 20253,665.003,675.003,580.003,580.00--2.32%223,044
Jul 3, 20253,690.003,750.003,645.003,665.00--165,539
Jul 2, 20253,700.003,715.003,615.003,665.00--0.95%235,632
Jul 1, 20253,680.003,720.003,630.003,700.00--150,419
Jun 30, 20253,650.003,700.003,615.003,700.00-2.35%112,418
Jun 27, 20253,920.003,930.003,615.003,615.00--8.02%366,911
Jun 26, 20253,950.003,990.003,870.003,930.00--0.38%97,262
Jun 25, 20253,890.003,945.003,865.003,945.00-1.54%133,478
Jun 24, 20253,830.003,900.003,830.003,885.00-1.17%134,742
Jun 23, 20253,850.003,850.003,740.003,840.00--1.41%77,974
Jun 20, 20253,905.003,920.003,845.003,895.00--0.13%144,436
Jun 19, 20253,840.003,910.003,810.003,900.00-1.56%243,596
Jun 18, 20253,760.003,850.003,730.003,840.00-2.13%148,949
Jun 17, 20253,745.003,800.003,705.003,760.00-0.80%149,120
Jun 16, 20253,710.003,750.003,665.003,730.00-0.54%154,746
Jun 13, 20253,765.003,765.003,650.003,710.00--0.13%162,908
Jun 12, 20253,680.003,825.003,670.003,715.00-0.95%208,665
Jun 11, 20253,620.003,695.003,620.003,680.00-1.66%131,912
Jun 10, 20253,630.003,680.003,540.003,620.00--0.28%132,133
Jun 9, 20253,700.003,705.003,525.003,630.00--1.49%265,405
Jun 5, 20253,715.003,725.003,645.003,685.00--0.81%67,560
Jun 4, 20253,700.003,740.003,660.003,715.00-0.81%106,067
Jun 2, 20253,685.003,710.003,645.003,685.00--25,907
May 30, 20253,695.003,715.003,660.003,685.00--0.41%33,176
May 29, 20253,640.003,705.003,600.003,700.00-2.35%61,037
May 28, 20253,615.003,635.003,570.003,615.00--58,729