Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
-100.00 (-2.79%)
At close: Jun 30, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20263,500.003,575.003,460.003,475.003,475.00-0.43%37,032
Jun 30, 20263,685.003,685.003,470.003,490.003,490.00-2.79%57,277
Jun 29, 20263,525.003,700.003,525.003,590.003,590.005.28%63,698
Jun 26, 20263,615.003,635.003,450.003,510.003,410.00-2.64%161,387
Jun 25, 20263,640.003,665.003,565.003,605.003,502.29-0.96%95,103
Jun 24, 20263,680.003,720.003,555.003,640.003,536.30-1.09%72,607
Jun 23, 20263,760.003,760.003,590.003,680.003,575.16-2.13%112,760
Jun 22, 20263,750.003,845.003,510.003,760.003,652.880.27%131,644
Jun 19, 20263,755.003,780.003,680.003,750.003,643.16-0.13%113,182
Jun 18, 20263,780.003,780.003,700.003,755.003,648.02-0.13%52,327
Jun 17, 20263,780.003,780.003,520.003,760.003,652.880.13%53,955
Jun 16, 20263,705.003,780.003,705.003,755.003,648.020.67%45,257
Jun 15, 20263,645.003,740.003,645.003,730.003,623.732.33%108,585
Jun 12, 20263,680.003,720.003,630.003,645.003,541.150.14%79,788
Jun 11, 20263,600.003,690.003,560.003,640.003,536.301.11%65,652
Jun 10, 20263,595.003,695.003,550.003,600.003,497.44-0.69%66,806
Jun 9, 20263,550.003,690.003,460.003,625.003,521.724.77%71,650
Jun 8, 20263,600.003,600.003,415.003,460.003,361.42-3.89%163,783
Jun 5, 20263,635.003,650.003,515.003,600.003,497.440.84%93,761
Jun 4, 20263,680.003,750.003,550.003,570.003,468.29-2.99%126,555
Jun 2, 20263,680.003,735.003,600.003,680.003,575.160.27%85,619
Jun 1, 20263,805.003,805.003,660.003,670.003,565.44-3.55%182,800
May 29, 20263,805.003,850.003,750.003,805.003,696.60-91,990
May 28, 20263,770.003,810.003,685.003,805.003,696.601.20%143,842
May 27, 20263,845.003,845.003,700.003,760.003,652.88-2.21%157,192
May 26, 20263,875.003,945.003,805.003,845.003,735.46-0.52%103,310
May 22, 20263,800.003,885.003,730.003,865.003,754.893.34%83,521
May 21, 20263,750.003,840.003,735.003,740.003,633.45-0.13%99,205
May 20, 20263,800.003,865.003,685.003,745.003,638.30-1.45%166,773
May 19, 20263,910.003,910.003,725.003,800.003,691.74-0.65%126,738
May 18, 20263,885.003,890.003,755.003,825.003,716.03-1.67%103,014
May 15, 20263,920.003,935.003,835.003,890.003,779.17-0.77%122,161
May 14, 20263,930.003,950.003,890.003,920.003,808.32-0.13%57,851
May 13, 20263,865.003,940.003,830.003,925.003,813.181.55%85,191
May 12, 20263,900.003,925.003,800.003,865.003,754.89-0.77%202,886
May 11, 20263,970.003,970.003,855.003,895.003,784.03-1.89%246,795
May 8, 20263,990.004,010.003,935.003,970.003,856.89-0.50%195,539
May 7, 20264,020.004,030.003,980.003,990.003,876.32-0.62%139,716
May 6, 20264,045.004,065.003,980.004,015.003,900.61-0.62%172,040
May 4, 20264,035.004,075.003,975.004,040.003,924.900.12%208,915
Apr 30, 20264,060.004,085.004,025.004,035.003,920.04-0.62%119,203
Apr 29, 20264,065.004,090.004,045.004,060.003,944.33-0.12%68,059
Apr 28, 20264,095.004,115.004,040.004,065.003,949.19-0.37%195,828
Apr 27, 20264,120.004,140.004,045.004,080.003,963.76-0.97%144,985
Apr 24, 20264,140.004,140.004,035.004,120.004,002.62-0.48%101,404
Apr 23, 20264,140.004,200.004,115.004,140.004,022.05-0.72%101,067
Apr 22, 20264,235.004,235.004,140.004,170.004,051.20-0.60%83,660
Apr 21, 20264,165.004,230.004,130.004,195.004,075.48-0.24%154,043
Apr 20, 20264,280.004,280.004,170.004,205.004,085.20-1.52%87,200
Apr 17, 20264,290.004,300.004,200.004,270.004,148.35-0.35%88,275