Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,670.00
+5.00 (0.14%)
At close: Oct 23, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,620.003,690.003,600.003,670.003,670.000.14%39,659
Oct 22, 20263,735.003,735.003,615.003,665.003,665.00-48,152
Oct 21, 20263,660.003,665.003,610.003,665.003,665.000.27%33,933
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
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