UIL Co., Ltd. (KOSDAQ:049520)
South Korea · Delayed Price · Currency is KRW 3,720.00
0.00 (0.00%)
At close: Oct 2, 2026
UIL Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,730.00 | 3,770.00 | 3,690.00 | 3,720.00 | 3,720.00 | - | 56,351 |
| Oct 1, 2026 | 3,735.00 | 3,735.00 | 3,675.00 | 3,720.00 | 3,720.00 | -0.40% | 23,006 |
| Sep 30, 2026 | 3,730.00 | 3,750.00 | 3,690.00 | 3,735.00 | 3,735.00 | 0.13% | 17,711 |
| Sep 29, 2026 | 3,730.00 | 3,735.00 | 3,670.00 | 3,730.00 | 3,730.00 | 0.40% | 33,104 |
| Sep 28, 2026 | 3,730.00 | 3,730.00 | 3,685.00 | 3,715.00 | 3,715.00 | -0.40% | 43,034 |
| Sep 23, 2026 | 3,760.00 | 3,780.00 | 3,715.00 | 3,730.00 | 3,730.00 | -0.80% | 34,449 |
| Sep 22, 2026 | 3,800.00 | 3,825.00 | 3,735.00 | 3,760.00 | 3,760.00 | -1.31% | 40,183 |
| Sep 21, 2026 | 3,790.00 | 3,810.00 | 3,745.00 | 3,810.00 | 3,810.00 | 0.66% | 40,425 |
| Sep 18, 2026 | 3,825.00 | 3,830.00 | 3,770.00 | 3,785.00 | 3,785.00 | - | 14,990 |
| Sep 17, 2026 | 3,805.00 | 3,825.00 | 3,755.00 | 3,785.00 | 3,785.00 | -0.53% | 30,184 |
| Sep 16, 2026 | 3,820.00 | 3,835.00 | 3,785.00 | 3,805.00 | 3,805.00 | -0.26% | 31,037 |
| Sep 15, 2026 | 3,880.00 | 3,880.00 | 3,800.00 | 3,815.00 | 3,815.00 | -1.55% | 20,803 |
| Sep 14, 2026 | 3,925.00 | 3,925.00 | 3,835.00 | 3,875.00 | 3,875.00 | -0.13% | 45,636 |
| Sep 11, 2026 | 3,875.00 | 3,890.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.13% | 16,520 |
| Sep 10, 2026 | 3,870.00 | 3,895.00 | 3,825.00 | 3,875.00 | 3,875.00 | 0.52% | 35,216 |
| Sep 9, 2026 | 3,895.00 | 3,895.00 | 3,815.00 | 3,855.00 | 3,855.00 | -0.13% | 64,445 |
| Sep 8, 2026 | 3,930.00 | 3,935.00 | 3,830.00 | 3,860.00 | 3,860.00 | -0.39% | 56,667 |
| Sep 7, 2026 | 3,865.00 | 3,920.00 | 3,835.00 | 3,875.00 | 3,875.00 | 0.39% | 116,209 |
| Sep 4, 2026 | 3,875.00 | 3,875.00 | 3,820.00 | 3,860.00 | 3,860.00 | 0.78% | 41,521 |
| Sep 3, 2026 | 3,860.00 | 3,895.00 | 3,800.00 | 3,830.00 | 3,830.00 | -0.78% | 46,268 |
| Sep 2, 2026 | 3,945.00 | 3,945.00 | 3,825.00 | 3,860.00 | 3,860.00 | -2.15% | 88,865 |
| Sep 1, 2026 | 3,925.00 | 4,005.00 | 3,900.00 | 3,945.00 | 3,945.00 | 1.02% | 311,509 |
| Aug 31, 2026 | 3,810.00 | 3,940.00 | 3,710.00 | 3,905.00 | 3,905.00 | 2.49% | 179,807 |
| Aug 28, 2026 | 3,735.00 | 3,815.00 | 3,725.00 | 3,810.00 | 3,810.00 | 2.01% | 53,564 |
| Aug 27, 2026 | 3,740.00 | 3,775.00 | 3,720.00 | 3,735.00 | 3,735.00 | -0.13% | 75,972 |
| Aug 26, 2026 | 3,740.00 | 3,750.00 | 3,690.00 | 3,740.00 | 3,740.00 | - | 31,593 |
| Aug 25, 2026 | 3,665.00 | 3,740.00 | 3,630.00 | 3,740.00 | 3,740.00 | 1.77% | 64,590 |
| Aug 24, 2026 | 3,650.00 | 3,690.00 | 3,635.00 | 3,675.00 | 3,675.00 | 0.68% | 44,871 |
| Aug 21, 2026 | 3,685.00 | 3,685.00 | 3,575.00 | 3,650.00 | 3,650.00 | -0.95% | 105,977 |
| Aug 20, 2026 | 3,670.00 | 3,790.00 | 3,645.00 | 3,685.00 | 3,685.00 | 0.55% | 114,536 |
| Aug 19, 2026 | 3,710.00 | 3,730.00 | 3,650.00 | 3,665.00 | 3,665.00 | -2.01% | 57,036 |
| Aug 18, 2026 | 3,790.00 | 3,790.00 | 3,690.00 | 3,740.00 | 3,740.00 | -1.19% | 60,382 |
| Aug 14, 2026 | 3,790.00 | 3,830.00 | 3,775.00 | 3,785.00 | 3,785.00 | -0.39% | 49,751 |
| Aug 13, 2026 | 3,830.00 | 3,850.00 | 3,775.00 | 3,800.00 | 3,800.00 | -0.78% | 66,026 |
| Aug 12, 2026 | 3,825.00 | 3,875.00 | 3,785.00 | 3,830.00 | 3,830.00 | -0.65% | 89,482 |
| Aug 11, 2026 | 3,820.00 | 3,860.00 | 3,760.00 | 3,855.00 | 3,855.00 | 0.92% | 61,907 |
| Aug 10, 2026 | 3,810.00 | 3,855.00 | 3,735.00 | 3,820.00 | 3,820.00 | 0.26% | 59,388 |
| Aug 7, 2026 | 3,800.00 | 3,830.00 | 3,770.00 | 3,810.00 | 3,810.00 | 0.26% | 56,663 |
| Aug 6, 2026 | 3,800.00 | 3,830.00 | 3,775.00 | 3,800.00 | 3,800.00 | - | 28,569 |
| Aug 5, 2026 | 3,760.00 | 3,830.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1.06% | 70,981 |
| Aug 4, 2026 | 3,700.00 | 3,760.00 | 3,670.00 | 3,760.00 | 3,760.00 | 2.04% | 110,180 |
| Aug 3, 2026 | 3,675.00 | 3,765.00 | 3,625.00 | 3,685.00 | 3,685.00 | 0.41% | 74,178 |
| Jul 31, 2026 | 3,600.00 | 3,670.00 | 3,580.00 | 3,670.00 | 3,670.00 | 2.95% | 53,188 |
| Jul 30, 2026 | 3,510.00 | 3,595.00 | 3,460.00 | 3,565.00 | 3,565.00 | 1.57% | 35,788 |
| Jul 29, 2026 | 3,520.00 | 3,635.00 | 3,310.00 | 3,510.00 | 3,510.00 | -1.82% | 197,738 |
| Jul 28, 2026 | 3,730.00 | 3,735.00 | 3,530.00 | 3,575.00 | 3,575.00 | -4.16% | 103,836 |
| Jul 27, 2026 | 3,760.00 | 3,800.00 | 3,700.00 | 3,730.00 | 3,730.00 | 0.13% | 101,260 |
| Jul 24, 2026 | 3,670.00 | 3,750.00 | 3,650.00 | 3,725.00 | 3,725.00 | 1.50% | 79,698 |
| Jul 23, 2026 | 3,605.00 | 3,675.00 | 3,590.00 | 3,670.00 | 3,670.00 | 1.80% | 77,587 |
| Jul 22, 2026 | 3,645.00 | 3,700.00 | 3,585.00 | 3,605.00 | 3,605.00 | -1.10% | 52,714 |