Skip to main content
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,635.00
+15.00 (0.41%)
At close: Nov 13, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,620.003,655.003,610.003,635.003,635.000.41%24,520
Nov 12, 20263,630.003,645.003,585.003,620.003,620.00-0.28%41,708
Nov 11, 20263,620.003,680.003,600.003,630.003,630.000.28%38,213
Nov 10, 20263,595.003,630.003,570.003,620.003,620.001.83%30,903
Nov 9, 20263,550.003,640.003,500.003,555.003,555.000.14%91,893
Nov 6, 20263,565.003,565.003,450.003,550.003,550.00-0.56%67,299
Nov 5, 20263,620.003,655.003,550.003,570.003,570.00-2.06%85,590
Nov 4, 20263,645.003,660.003,565.003,645.003,645.000.14%38,197
Nov 3, 20263,620.003,660.003,610.003,640.003,640.00-0.41%53,704
Nov 2, 20263,600.003,680.003,600.003,655.003,655.00-0.54%45,671
Oct 30, 20263,660.003,690.003,615.003,675.003,675.00-0.14%70,616
Oct 29, 20263,650.003,695.003,610.003,680.003,680.00-0.27%43,136
Oct 28, 20263,650.003,710.003,650.003,690.003,690.000.96%26,572
Oct 27, 20263,645.003,700.003,625.003,655.003,655.000.27%49,895
Oct 26, 20263,670.003,695.003,635.003,645.003,645.00-0.68%48,815
Oct 23, 20263,620.003,690.003,600.003,670.003,670.000.14%39,875
Oct 22, 20263,735.003,735.003,615.003,665.003,665.00-48,853
Oct 21, 20263,660.003,665.003,610.003,665.003,665.000.27%33,999
Oct 20, 20263,660.003,675.003,605.003,655.003,655.00-0.41%43,861
Oct 19, 20263,650.003,675.003,550.003,670.003,670.001.10%42,421
Oct 16, 20263,600.003,660.003,550.003,630.003,630.002.69%57,360
Oct 15, 20263,600.003,605.003,375.003,535.003,535.00-2.21%110,670
Oct 14, 20263,640.003,750.003,590.003,615.003,615.000.14%34,491
Oct 13, 20263,600.003,635.003,555.003,610.003,610.00-0.82%76,373
Oct 12, 20263,655.003,685.003,610.003,640.003,640.00-1.22%74,246
Oct 8, 20263,710.003,720.003,615.003,685.003,685.00-0.67%57,022
Oct 7, 20263,745.003,745.003,690.003,710.003,710.00-0.93%41,037
Oct 6, 20263,750.003,750.003,675.003,745.003,745.000.67%29,002
Oct 2, 20263,730.003,770.003,690.003,720.003,720.00-56,351
Oct 1, 20263,735.003,735.003,675.003,720.003,720.00-0.40%23,006
Sep 30, 20263,730.003,750.003,690.003,735.003,735.000.13%17,711
Sep 29, 20263,730.003,735.003,670.003,730.003,730.000.40%33,104
Sep 28, 20263,730.003,730.003,685.003,715.003,715.00-0.40%43,034
Sep 23, 20263,760.003,780.003,715.003,730.003,730.00-0.80%34,449
Sep 22, 20263,800.003,825.003,735.003,760.003,760.00-1.31%40,183
Sep 21, 20263,790.003,810.003,745.003,810.003,810.000.66%40,425
Sep 18, 20263,825.003,830.003,770.003,785.003,785.00-14,990
Sep 17, 20263,805.003,825.003,755.003,785.003,785.00-0.53%30,184
Sep 16, 20263,820.003,835.003,785.003,805.003,805.00-0.26%31,037
Sep 15, 20263,880.003,880.003,800.003,815.003,815.00-1.55%20,803
Sep 14, 20263,925.003,925.003,835.003,875.003,875.00-0.13%45,636
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