Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
0.00 (0.00%)
At close: Dec 9, 2025

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20253,170.003,190.003,170.003,185.003,185.00-20,130
Dec 8, 20253,165.003,190.003,135.003,185.003,185.000.95%60,952
Dec 5, 20253,160.003,160.003,125.003,155.003,155.00-0.16%14,348
Dec 4, 20253,165.003,165.003,135.003,160.003,160.000.32%36,658
Dec 3, 20253,160.003,165.003,125.003,150.003,150.000.48%26,216
Dec 2, 20253,135.003,155.003,105.003,135.003,135.00-0.16%40,922
Dec 1, 20253,085.003,155.003,080.003,140.003,140.001.62%88,521
Nov 28, 20253,005.003,090.003,005.003,090.003,090.002.83%53,553
Nov 27, 20253,015.003,025.002,985.003,005.003,005.000.17%26,582
Nov 26, 20253,035.003,035.002,960.003,000.003,000.000.50%56,157
Nov 25, 20253,040.003,040.002,960.002,985.002,985.00-48,353
Nov 24, 20252,990.003,040.002,930.002,985.002,985.000.67%127,200
Nov 21, 20252,990.002,990.002,915.002,965.002,965.00-1.50%83,975
Nov 20, 20252,985.003,010.002,965.003,010.003,010.000.84%21,555
Nov 19, 20252,910.002,985.002,910.002,985.002,985.002.40%29,086
Nov 18, 20253,000.003,000.002,905.002,915.002,915.00-2.67%93,326
Nov 17, 20253,115.003,115.002,955.002,995.002,995.00-3.85%255,251
Nov 14, 20253,035.003,125.003,020.003,115.003,115.001.47%57,850
Nov 13, 20253,045.003,070.003,040.003,070.003,070.000.82%51,524
Nov 12, 20252,950.003,050.002,930.003,045.003,045.003.40%62,339
Nov 11, 20253,005.003,040.002,905.002,945.002,945.00-2.00%196,415
Nov 10, 20253,000.003,065.002,975.003,005.003,005.000.50%145,216
Nov 7, 20253,060.003,060.002,965.002,990.002,990.00-2.29%178,965
Nov 6, 20253,070.003,125.003,040.003,060.003,060.00-1.13%168,244
Nov 5, 20253,105.003,120.003,030.003,095.003,095.00-1.12%130,518
Nov 4, 20253,105.003,150.003,105.003,130.003,130.00-0.16%42,554
Nov 3, 20253,130.003,150.003,090.003,135.003,135.000.32%65,787
Oct 31, 20253,110.003,140.003,100.003,125.003,125.000.64%25,942
Oct 30, 20253,160.003,160.003,105.003,105.003,105.00-1.74%58,391
Oct 29, 20253,200.003,200.003,135.003,160.003,160.00-0.16%46,385
Oct 28, 20253,175.003,205.003,155.003,165.003,165.00-0.94%43,418
Oct 27, 20253,175.003,200.003,165.003,195.003,195.000.63%54,260
Oct 24, 20253,150.003,180.003,130.003,175.003,175.000.47%35,315
Oct 23, 20253,125.003,165.003,100.003,160.003,160.001.12%39,743
Oct 22, 20253,125.003,150.003,090.003,125.003,125.00-55,626
Oct 21, 20253,180.003,180.003,115.003,125.003,125.00-1.42%62,248
Oct 20, 20253,115.003,175.003,100.003,170.003,170.001.77%39,584
Oct 17, 20253,170.003,170.003,100.003,115.003,115.00-1.58%102,499
Oct 16, 20253,200.003,200.003,145.003,165.003,165.00-65,167
Oct 15, 20253,135.003,180.003,135.003,165.003,165.000.96%37,837
Oct 14, 20253,120.003,150.003,095.003,135.003,135.000.64%73,194
Oct 13, 20253,150.003,180.003,085.003,115.003,115.00-2.96%173,861
Oct 10, 20253,295.003,295.003,195.003,210.003,210.00-2.13%103,036
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