Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
+5.00 (0.13%)
At close: Sep 11, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,875.003,890.003,840.003,880.003,880.000.13%16,520
Sep 10, 20263,870.003,895.003,825.003,875.003,875.000.52%35,216
Sep 9, 20263,895.003,895.003,815.003,855.003,855.00-0.13%64,445
Sep 8, 20263,930.003,935.003,830.003,860.003,860.00-0.39%56,667
Sep 7, 20263,865.003,920.003,835.003,875.003,875.000.39%116,209
Sep 4, 20263,875.003,875.003,820.003,860.003,860.000.78%41,521
Sep 3, 20263,860.003,895.003,800.003,830.003,830.00-0.78%46,268
Sep 2, 20263,945.003,945.003,825.003,860.003,860.00-2.15%88,865
Sep 1, 20263,925.004,005.003,900.003,945.003,945.001.02%311,509
Aug 31, 20263,810.003,940.003,710.003,905.003,905.002.49%179,807
Aug 28, 20263,735.003,815.003,725.003,810.003,810.002.01%53,564
Aug 27, 20263,740.003,775.003,720.003,735.003,735.00-0.13%75,972
Aug 26, 20263,740.003,750.003,690.003,740.003,740.00-31,593
Aug 25, 20263,665.003,740.003,630.003,740.003,740.001.77%64,590
Aug 24, 20263,650.003,690.003,635.003,675.003,675.000.68%44,871
Aug 21, 20263,685.003,685.003,575.003,650.003,650.00-0.95%105,977
Aug 20, 20263,670.003,790.003,645.003,685.003,685.000.55%114,536
Aug 19, 20263,710.003,730.003,650.003,665.003,665.00-2.01%57,036
Aug 18, 20263,790.003,790.003,690.003,740.003,740.00-1.19%60,382
Aug 14, 20263,790.003,830.003,775.003,785.003,785.00-0.39%49,751
Aug 13, 20263,830.003,850.003,775.003,800.003,800.00-0.78%66,026
Aug 12, 20263,825.003,875.003,785.003,830.003,830.00-0.65%89,482
Aug 11, 20263,820.003,860.003,760.003,855.003,855.000.92%61,907
Aug 10, 20263,810.003,855.003,735.003,820.003,820.000.26%59,388
Aug 7, 20263,800.003,830.003,770.003,810.003,810.000.26%56,663
Aug 6, 20263,800.003,830.003,775.003,800.003,800.00-28,569
Aug 5, 20263,760.003,830.003,750.003,800.003,800.001.06%70,981
Aug 4, 20263,700.003,760.003,670.003,760.003,760.002.04%110,180
Aug 3, 20263,675.003,765.003,625.003,685.003,685.000.41%74,178
Jul 31, 20263,600.003,670.003,580.003,670.003,670.002.95%53,188
Jul 30, 20263,510.003,595.003,460.003,565.003,565.001.57%35,788
Jul 29, 20263,520.003,635.003,310.003,510.003,510.00-1.82%197,738
Jul 28, 20263,730.003,735.003,530.003,575.003,575.00-4.16%103,836
Jul 27, 20263,760.003,800.003,700.003,730.003,730.000.13%101,260
Jul 24, 20263,670.003,750.003,650.003,725.003,725.001.50%79,698
Jul 23, 20263,605.003,675.003,590.003,670.003,670.001.80%77,587
Jul 22, 20263,645.003,700.003,585.003,605.003,605.00-1.10%52,714
Jul 21, 20263,630.003,645.003,560.003,645.003,645.000.41%41,060
Jul 20, 20263,640.003,715.003,570.003,630.003,630.00-1.22%64,233
Jul 16, 20263,570.003,685.003,550.003,675.003,675.002.94%72,640
Jul 15, 20263,600.003,600.003,520.003,570.003,570.001.42%67,293
Jul 14, 20263,485.003,540.003,465.003,520.003,520.001.00%39,664
Jul 13, 20263,550.003,600.003,470.003,485.003,485.00-2.38%65,980
Jul 10, 20263,510.003,620.003,430.003,570.003,570.001.71%45,156
Jul 9, 20263,495.003,555.003,445.003,510.003,510.000.43%48,916
Jul 8, 20263,545.003,555.003,435.003,495.003,495.00-0.14%70,090
Jul 7, 20263,560.003,580.003,455.003,500.003,500.00-1.27%60,907
Jul 6, 20263,460.003,550.003,455.003,545.003,545.002.46%38,709
Jul 3, 20263,395.003,490.003,350.003,460.003,460.001.32%79,727
Jul 2, 20263,475.003,515.003,375.003,415.003,415.00-1.73%59,111