Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
0.00 (0.00%)
Last updated: Aug 29, 2025, 12:09 PM KST

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,165.003,205.003,160.003,190.00-0.31%35,769
Aug 27, 20253,185.003,195.003,165.003,180.00--0.16%20,835
Aug 26, 20253,200.003,200.003,160.003,185.00--0.47%66,179
Aug 25, 20253,175.003,220.003,175.003,200.00-0.95%69,679
Aug 22, 20253,180.003,230.003,165.003,170.00--0.16%41,548
Aug 21, 20253,185.003,215.003,150.003,175.00-0.16%49,291
Aug 20, 20253,230.003,230.003,140.003,170.00--1.86%117,076
Aug 19, 20253,225.003,295.003,210.003,230.00--0.62%109,268
Aug 18, 20253,375.003,375.003,250.003,250.00--3.42%167,052
Aug 14, 20253,390.003,390.003,135.003,365.00--0.88%313,628
Aug 13, 20253,400.003,400.003,355.003,395.00--80,603
Aug 12, 20253,390.003,435.003,370.003,395.00--0.44%139,744
Aug 11, 20253,440.003,450.003,380.003,410.00--0.73%146,541
Aug 8, 20253,415.003,470.003,390.003,435.00-0.88%265,361
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