Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
+15.00 (0.41%)
At close: Jul 21, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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