Skip to main content
UIL Co., Ltd. (KOSDAQ:049520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
-105.00 (-2.68%)
At close: Mar 9, 2026

UIL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,720.003,900.003,690.003,810.003,810.00-2.68%187,371
Mar 6, 20263,835.003,940.003,795.003,915.003,915.000.90%125,522
Mar 5, 20263,840.004,000.003,750.003,880.003,880.004.72%250,004
Mar 4, 20264,005.004,005.003,605.003,705.003,705.00-7.49%358,037
Mar 3, 20264,050.004,120.003,975.004,005.004,005.00-1.11%534,394
Feb 27, 20264,120.004,125.003,965.004,050.004,050.00-1.94%136,136
Feb 26, 20264,135.004,140.003,915.004,130.004,130.00-0.12%367,461
Feb 25, 20264,150.004,290.004,070.004,135.004,135.001.22%217,154
Feb 24, 20264,090.004,170.004,010.004,085.004,085.00-0.24%157,468
Feb 23, 20264,100.004,150.004,045.004,095.004,095.001.24%175,597
Feb 20, 20263,950.004,090.003,940.004,045.004,045.002.41%218,452
Feb 19, 20263,910.003,995.003,890.003,950.003,950.002.86%201,179
Feb 13, 20263,780.003,855.003,735.003,840.003,840.001.59%163,610
Feb 12, 20263,780.003,815.003,755.003,780.003,780.00-75,412
Feb 11, 20263,785.003,790.003,745.003,780.003,780.000.53%98,750
Feb 10, 20263,830.003,850.003,750.003,760.003,760.00-1.83%106,607
Feb 9, 20263,815.003,845.003,750.003,830.003,830.002.00%126,608
Feb 6, 20263,795.003,795.003,650.003,755.003,755.00-2.09%169,037
Feb 5, 20263,960.003,960.003,810.003,835.003,835.00-3.16%180,458
Feb 4, 20263,750.003,970.003,715.003,960.003,960.005.46%377,967
Feb 3, 20263,640.003,755.003,625.003,755.003,755.004.02%203,033
Feb 2, 20263,595.003,705.003,560.003,610.003,610.00-0.41%237,420
Jan 30, 20263,685.003,685.003,555.003,625.003,625.00-2.03%272,961
Jan 29, 20263,730.003,730.003,600.003,700.003,700.00-0.80%290,078
Jan 28, 20263,750.003,805.003,690.003,730.003,730.00-0.13%377,926
Jan 27, 20263,740.003,780.003,670.003,735.003,735.00-0.13%252,211
Jan 26, 20263,800.003,850.003,665.003,740.003,740.00-0.27%325,056
Jan 23, 20263,515.003,800.003,515.003,750.003,750.007.30%944,194
Jan 22, 20263,410.003,555.003,340.003,495.003,495.002.64%464,611
Jan 21, 20263,440.003,705.003,370.003,405.003,405.00-0.44%1,534,482
Jan 20, 20263,440.003,445.003,340.003,420.003,420.000.29%239,356
Jan 19, 20263,345.003,430.003,345.003,410.003,410.001.94%157,730
Jan 16, 20263,375.003,400.003,305.003,345.003,345.00-0.30%133,324
Jan 15, 20263,360.003,400.003,325.003,355.003,355.000.15%195,700
Jan 14, 20263,400.003,400.003,330.003,350.003,350.00-1.03%49,649
Jan 13, 20263,340.003,400.003,340.003,385.003,385.000.74%96,098
Jan 12, 20263,345.003,380.003,300.003,360.003,360.000.90%138,959
Jan 9, 20263,260.003,330.003,220.003,330.003,330.003.10%129,414
Jan 8, 20263,295.003,295.003,230.003,230.003,230.00-1.37%134,560
Jan 7, 20263,290.003,330.003,245.003,275.003,275.00-1.65%133,031
Jan 6, 20263,295.003,340.003,270.003,330.003,330.001.22%148,008
Jan 5, 20263,270.003,310.003,235.003,290.003,290.001.08%106,836
Jan 2, 20263,300.003,320.003,250.003,255.003,255.00-1.66%220,858
Dec 30, 20253,345.003,345.003,280.003,310.003,310.00-1.05%177,834
Dec 29, 20253,370.003,375.003,275.003,345.003,345.00-3.88%252,490
Dec 26, 20253,490.003,545.003,470.003,480.003,480.000.29%447,653
Dec 24, 20253,465.003,490.003,415.003,470.003,470.001.76%322,589
Dec 23, 20253,215.003,410.003,210.003,410.003,410.005.25%604,299
Dec 22, 20253,190.003,240.003,185.003,240.003,240.001.57%62,701
Dec 19, 20253,265.003,265.003,145.003,190.003,190.001.27%70,320
Dec 18, 20253,180.003,190.003,120.003,150.003,150.00-1.25%74,110
Dec 17, 20253,185.003,220.003,175.003,190.003,190.00-49,816
Dec 16, 20253,230.003,230.003,170.003,190.003,190.00-0.93%72,859
Dec 15, 20253,165.003,230.003,160.003,220.003,220.000.63%75,593
Dec 12, 20253,205.003,215.003,170.003,200.003,200.00-0.16%44,082
Dec 11, 20253,210.003,225.003,165.003,205.003,205.00-0.31%45,070
Dec 10, 20253,195.003,225.003,185.003,215.003,215.000.94%58,479
Dec 9, 20253,170.003,190.003,170.003,185.003,185.00-20,130
Dec 8, 20253,165.003,190.003,135.003,185.003,185.000.95%60,952
Dec 5, 20253,160.003,160.003,125.003,155.003,155.00-0.16%14,348
Dec 4, 20253,165.003,165.003,135.003,160.003,160.000.32%36,658
Dec 3, 20253,160.003,165.003,125.003,150.003,150.000.48%26,216
Dec 2, 20253,135.003,155.003,105.003,135.003,135.00-0.16%40,922
Dec 1, 20253,085.003,155.003,080.003,140.003,140.001.62%88,521
Nov 28, 20253,005.003,090.003,005.003,090.003,090.002.83%53,553
Nov 27, 20253,015.003,025.002,985.003,005.003,005.000.17%26,582
Nov 26, 20253,035.003,035.002,960.003,000.003,000.000.50%56,157
Nov 25, 20253,040.003,040.002,960.002,985.002,985.00-48,353
Nov 24, 20252,990.003,040.002,930.002,985.002,985.000.67%127,200
Nov 21, 20252,990.002,990.002,915.002,965.002,965.00-1.50%83,975
Nov 20, 20252,985.003,010.002,965.003,010.003,010.000.84%21,555
Nov 19, 20252,910.002,985.002,910.002,985.002,985.002.40%29,086
Nov 18, 20253,000.003,000.002,905.002,915.002,915.00-2.67%93,326
Nov 17, 20253,115.003,115.002,955.002,995.002,995.00-3.85%255,251
Nov 14, 20253,035.003,125.003,020.003,115.003,115.001.47%57,850
Nov 13, 20253,045.003,070.003,040.003,070.003,070.000.82%51,524
Nov 12, 20252,950.003,050.002,930.003,045.003,045.003.40%62,339
Nov 11, 20253,005.003,040.002,905.002,945.002,945.00-2.00%196,415
Nov 10, 20253,000.003,065.002,975.003,005.003,005.000.50%145,216
Nov 7, 20253,060.003,060.002,965.002,990.002,990.00-2.29%178,965
Nov 6, 20253,070.003,125.003,040.003,060.003,060.00-1.13%168,244
Nov 5, 20253,105.003,120.003,030.003,095.003,095.00-1.12%130,518
Nov 4, 20253,105.003,150.003,105.003,130.003,130.00-0.16%42,554
Nov 3, 20253,130.003,150.003,090.003,135.003,135.000.32%65,787
Oct 31, 20253,110.003,140.003,100.003,125.003,125.000.64%25,942
Oct 30, 20253,160.003,160.003,105.003,105.003,105.00-1.74%58,391
Oct 29, 20253,200.003,200.003,135.003,160.003,160.00-0.16%46,385
Oct 28, 20253,175.003,205.003,155.003,165.003,165.00-0.94%43,418
Oct 27, 20253,175.003,200.003,165.003,195.003,195.000.63%54,260
Oct 24, 20253,150.003,180.003,130.003,175.003,175.000.47%35,315
Oct 23, 20253,125.003,165.003,100.003,160.003,160.001.12%39,743
Oct 22, 20253,125.003,150.003,090.003,125.003,125.00-55,626
Oct 21, 20253,180.003,180.003,115.003,125.003,125.00-1.42%62,248
Oct 20, 20253,115.003,175.003,100.003,170.003,170.001.77%39,584
Oct 17, 20253,170.003,170.003,100.003,115.003,115.00-1.58%102,499
Oct 16, 20253,200.003,200.003,145.003,165.003,165.00-65,167
Oct 15, 20253,135.003,180.003,135.003,165.003,165.000.96%37,837
Oct 14, 20253,120.003,150.003,095.003,135.003,135.000.64%73,194
Oct 13, 20253,150.003,180.003,085.003,115.003,115.00-2.96%173,861
Oct 10, 20253,295.003,295.003,195.003,210.003,210.00-2.13%103,036