Skip to main content
logo
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-5.00 (-0.13%)
At close: May 21, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,750.003,840.003,735.003,740.003,740.00-0.13%99,205
May 20, 20263,800.003,865.003,685.003,745.003,745.00-1.45%166,762
May 19, 20263,910.003,910.003,725.003,800.003,800.00-0.65%126,738
May 18, 20263,885.003,890.003,755.003,825.003,825.00-1.67%103,014
May 15, 20263,920.003,935.003,835.003,890.003,890.00-0.77%122,161
May 14, 20263,930.003,950.003,890.003,920.003,920.00-0.13%57,851
May 13, 20263,865.003,940.003,830.003,925.003,925.001.55%85,191
May 12, 20263,900.003,925.003,800.003,865.003,865.00-0.77%202,886
May 11, 20263,970.003,970.003,855.003,895.003,895.00-1.89%246,795
May 8, 20263,990.004,010.003,935.003,970.003,970.00-0.50%195,539
May 7, 20264,020.004,030.003,980.003,990.003,990.00-0.62%139,716
May 6, 20264,045.004,065.003,980.004,015.004,015.00-0.62%172,040
May 4, 20264,035.004,075.003,975.004,040.004,040.000.12%208,915
Apr 30, 20264,060.004,085.004,025.004,035.004,035.00-0.62%119,203
Apr 29, 20264,065.004,090.004,045.004,060.004,060.00-0.12%68,059
Apr 28, 20264,095.004,115.004,040.004,065.004,065.00-0.37%195,828
Apr 27, 20264,120.004,140.004,045.004,080.004,080.00-0.97%144,985
Apr 24, 20264,140.004,140.004,035.004,120.004,120.00-0.48%101,404
Apr 23, 20264,140.004,200.004,115.004,140.004,140.00-0.72%101,067
Apr 22, 20264,235.004,235.004,140.004,170.004,170.00-0.60%83,660
Apr 21, 20264,165.004,230.004,130.004,195.004,195.00-0.24%154,043
Apr 20, 20264,280.004,280.004,170.004,205.004,205.00-1.52%87,200
Apr 17, 20264,290.004,300.004,200.004,270.004,270.00-0.35%88,275
Apr 16, 20264,205.004,300.004,115.004,285.004,285.001.90%180,214
Apr 15, 20264,175.004,230.004,130.004,205.004,205.000.72%118,347
Apr 14, 20264,225.004,235.004,135.004,175.004,175.001.21%179,149
Apr 13, 20264,200.004,230.004,010.004,125.004,125.00-2.48%168,038
Apr 10, 20264,170.004,235.003,930.004,230.004,230.001.44%238,378
Apr 9, 20264,170.004,345.004,085.004,170.004,170.001.34%395,677
Apr 8, 20264,125.004,130.004,030.004,115.004,115.005.24%593,498
Apr 7, 20263,935.003,955.003,830.003,910.003,910.00-0.64%85,787
Apr 6, 20263,960.003,970.003,890.003,935.003,935.00-0.13%57,140
Apr 3, 20263,900.003,965.003,850.003,940.003,940.001.03%108,568
Apr 2, 20263,935.003,945.003,765.003,900.003,900.00-0.89%109,580
Apr 1, 20263,805.003,940.003,805.003,935.003,935.003.83%128,537
Mar 31, 20263,785.003,830.003,715.003,790.003,790.000.26%106,295
Mar 30, 20263,795.003,835.003,710.003,780.003,780.00-1.05%58,561
Mar 27, 20263,765.003,820.003,700.003,820.003,820.000.66%61,493
Mar 26, 20263,870.003,870.003,750.003,795.003,795.00-1.94%98,873
Mar 25, 20263,755.003,880.003,740.003,870.003,870.003.48%89,320
Mar 24, 20263,725.003,755.003,555.003,740.003,740.001.91%204,737
Mar 23, 20263,850.003,850.003,650.003,670.003,670.00-5.90%214,074
Mar 20, 20263,915.003,915.003,845.003,900.003,900.001.43%53,060
Mar 19, 20263,945.003,945.003,810.003,845.003,845.00-2.66%137,037
Mar 18, 20264,010.004,060.003,850.003,950.003,950.00-1.50%264,821
Mar 17, 20264,040.004,095.003,965.004,010.004,010.00-0.37%69,235
Mar 16, 20264,020.004,100.003,980.004,025.004,025.000.12%72,801
Mar 13, 20263,950.004,095.003,950.004,020.004,020.00-2.55%130,117
Mar 12, 20264,165.004,185.004,050.004,125.004,125.00-0.96%171,474
Mar 11, 20263,865.004,195.003,865.004,165.004,165.007.76%340,233