Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
-15.00 (-0.37%)
At close: Apr 28, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,095.004,115.004,040.004,065.004,065.00-0.37%195,752
Apr 27, 20264,120.004,140.004,045.004,080.004,080.00-0.97%144,985
Apr 24, 20264,140.004,140.004,035.004,120.004,120.00-0.48%101,323
Apr 23, 20264,140.004,200.004,115.004,140.004,140.00-0.72%101,067
Apr 22, 20264,235.004,235.004,140.004,170.004,170.00-0.60%83,549
Apr 21, 20264,165.004,230.004,130.004,195.004,195.00-0.24%154,043
Apr 20, 20264,280.004,280.004,170.004,205.004,205.00-1.52%87,200
Apr 17, 20264,290.004,300.004,200.004,270.004,270.00-0.35%88,275
Apr 16, 20264,205.004,300.004,115.004,285.004,285.001.90%180,204
Apr 15, 20264,175.004,230.004,130.004,205.004,205.000.72%118,234
Apr 14, 20264,225.004,235.004,135.004,175.004,175.001.21%178,893
Apr 13, 20264,200.004,230.004,010.004,125.004,125.00-2.48%167,946
Apr 10, 20264,170.004,235.003,930.004,230.004,230.001.44%238,378
Apr 9, 20264,170.004,345.004,085.004,170.004,170.001.34%394,973
Apr 8, 20264,125.004,130.004,030.004,115.004,115.005.24%589,967
Apr 7, 20263,935.003,955.003,830.003,910.003,910.00-0.64%85,787
Apr 6, 20263,960.003,970.003,890.003,935.003,935.00-0.13%57,140
Apr 3, 20263,900.003,965.003,850.003,940.003,940.001.03%108,568
Apr 2, 20263,935.003,945.003,765.003,900.003,900.00-0.89%109,580
Apr 1, 20263,805.003,940.003,805.003,935.003,935.003.83%128,537
Mar 31, 20263,785.003,830.003,715.003,790.003,790.000.26%106,292
Mar 30, 20263,795.003,835.003,710.003,780.003,780.00-1.05%58,561
Mar 27, 20263,765.003,820.003,700.003,820.003,820.000.66%61,489
Mar 26, 20263,870.003,870.003,750.003,795.003,795.00-1.94%98,858
Mar 25, 20263,755.003,880.003,740.003,870.003,870.003.48%89,307
Mar 24, 20263,725.003,755.003,555.003,740.003,740.001.91%204,732
Mar 23, 20263,850.003,850.003,650.003,670.003,670.00-5.90%214,064
Mar 20, 20263,915.003,915.003,845.003,900.003,900.001.43%53,056
Mar 19, 20263,945.003,945.003,810.003,845.003,845.00-2.66%136,715
Mar 18, 20264,010.004,060.003,850.003,950.003,950.00-1.50%263,703
Mar 17, 20264,040.004,095.003,965.004,010.004,010.00-0.37%65,203
Mar 16, 20264,020.004,100.003,980.004,025.004,025.000.12%72,801
Mar 13, 20263,950.004,095.003,950.004,020.004,020.00-2.55%129,966
Mar 12, 20264,165.004,185.004,050.004,125.004,125.00-0.96%171,124
Mar 11, 20263,865.004,195.003,865.004,165.004,165.007.76%339,431
Mar 10, 20263,895.003,895.003,795.003,865.003,865.001.44%124,773
Mar 9, 20263,720.003,900.003,690.003,810.003,810.00-2.68%187,371
Mar 6, 20263,835.003,940.003,795.003,915.003,915.000.90%125,522
Mar 5, 20263,840.004,000.003,750.003,880.003,880.004.72%250,004
Mar 4, 20264,005.004,005.003,605.003,705.003,705.00-7.49%358,037
Mar 3, 20264,050.004,120.003,975.004,005.004,005.00-1.11%534,394
Feb 27, 20264,120.004,125.003,965.004,050.004,050.00-1.94%136,136
Feb 26, 20264,135.004,140.003,915.004,130.004,130.00-0.12%367,461
Feb 25, 20264,150.004,290.004,070.004,135.004,135.001.22%217,154
Feb 24, 20264,090.004,170.004,010.004,085.004,085.00-0.24%157,468
Feb 23, 20264,100.004,150.004,045.004,095.004,095.001.24%175,597
Feb 20, 20263,950.004,090.003,940.004,045.004,045.002.41%218,452
Feb 19, 20263,910.003,995.003,890.003,950.003,950.002.86%201,179
Feb 13, 20263,780.003,855.003,735.003,840.003,840.001.59%163,610
Feb 12, 20263,780.003,815.003,755.003,780.003,780.00-75,412