Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
+255.00 (7.30%)
At close: Jan 23, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,515.003,800.003,515.003,750.003,750.007.30%944,194
Jan 22, 20263,410.003,555.003,340.003,495.003,495.002.64%464,611
Jan 21, 20263,440.003,705.003,370.003,405.003,405.00-0.44%1,534,482
Jan 20, 20263,440.003,445.003,340.003,420.003,420.000.29%239,356
Jan 19, 20263,345.003,430.003,345.003,410.003,410.001.94%157,730
Jan 16, 20263,375.003,400.003,305.003,345.003,345.00-0.30%133,324
Jan 15, 20263,360.003,400.003,325.003,355.003,355.000.15%195,700
Jan 14, 20263,400.003,400.003,330.003,350.003,350.00-1.03%49,649
Jan 13, 20263,340.003,400.003,340.003,385.003,385.000.74%96,098
Jan 12, 20263,345.003,380.003,300.003,360.003,360.000.90%138,959
Jan 9, 20263,260.003,330.003,220.003,330.003,330.003.10%129,414
Jan 8, 20263,295.003,295.003,230.003,230.003,230.00-1.37%134,560
Jan 7, 20263,290.003,330.003,245.003,275.003,275.00-1.65%133,031
Jan 6, 20263,295.003,340.003,270.003,330.003,330.001.22%148,008
Jan 5, 20263,270.003,310.003,235.003,290.003,290.001.08%106,836
Jan 2, 20263,300.003,320.003,250.003,255.003,255.00-1.66%220,858
Dec 30, 20253,345.003,345.003,280.003,310.003,310.00-1.05%177,834
Dec 29, 20253,370.003,375.003,275.003,345.003,345.00-3.88%252,490
Dec 26, 20253,490.003,545.003,470.003,480.003,480.000.29%447,653
Dec 24, 20253,465.003,490.003,415.003,470.003,470.001.76%322,589
Dec 23, 20253,215.003,410.003,210.003,410.003,410.005.25%604,299
Dec 22, 20253,190.003,240.003,185.003,240.003,240.001.57%62,701
Dec 19, 20253,265.003,265.003,145.003,190.003,190.001.27%70,320
Dec 18, 20253,180.003,190.003,120.003,150.003,150.00-1.25%74,110
Dec 17, 20253,185.003,220.003,175.003,190.003,190.00-49,816
Dec 16, 20253,230.003,230.003,170.003,190.003,190.00-0.93%72,859
Dec 15, 20253,165.003,230.003,160.003,220.003,220.000.63%75,593
Dec 12, 20253,205.003,215.003,170.003,200.003,200.00-0.16%44,082
Dec 11, 20253,210.003,225.003,165.003,205.003,205.00-0.31%45,070
Dec 10, 20253,195.003,225.003,185.003,215.003,215.000.94%58,479
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