UIL Co. LTD. 049520
KRX · South Korea · Electronic Technology
KRW 3,720.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,720.00 | 0.00% | KRW 3,730.00 | KRW 3,770.00 | KRW 3,690.00 | 56.35K |
| 2026-10-01 | KRW 3,720.00 | -0.40% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,675.00 | 23.01K |
| 2026-09-30 | KRW 3,735.00 | +0.13% | KRW 3,730.00 | KRW 3,750.00 | KRW 3,690.00 | 18.03K |
| 2026-09-29 | KRW 3,730.00 | +0.40% | KRW 3,730.00 | KRW 3,735.00 | KRW 3,670.00 |
| 34.54K |
| 2026-09-28 | KRW 3,715.00 | -0.40% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,685.00 | 43.30K |
| 2026-09-23 | KRW 3,730.00 | -0.80% | KRW 3,760.00 | KRW 3,780.00 | KRW 3,715.00 | 34.99K |
| 2026-09-22 | KRW 3,760.00 | -1.31% | KRW 3,800.00 | KRW 3,825.00 | KRW 3,735.00 | 40.19K |
| 2026-09-21 | KRW 3,810.00 | +0.66% | KRW 3,790.00 | KRW 3,810.00 | KRW 3,745.00 | 40.63K |
| 2026-09-18 | KRW 3,785.00 | 0.00% | KRW 3,825.00 | KRW 3,830.00 | KRW 3,770.00 | 15.53K |
| 2026-09-17 | KRW 3,785.00 | -0.53% | KRW 3,805.00 | KRW 3,825.00 | KRW 3,755.00 | 30.18K |
| 2026-09-16 | KRW 3,805.00 | -0.26% | KRW 3,820.00 | KRW 3,835.00 | KRW 3,785.00 | 31.04K |
| 2026-09-15 | KRW 3,815.00 | -1.55% | KRW 3,880.00 | KRW 3,880.00 | KRW 3,800.00 | 20.83K |
| 2026-09-14 | KRW 3,875.00 | -0.13% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,835.00 | 46.26K |
| 2026-09-11 | KRW 3,880.00 | +0.13% | KRW 3,875.00 | KRW 3,890.00 | KRW 3,840.00 | 16.53K |
| 2026-09-10 | KRW 3,875.00 | +0.52% | KRW 3,870.00 | KRW 3,895.00 | KRW 3,825.00 | 35.22K |
| 2026-09-09 | KRW 3,855.00 | -0.13% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,815.00 | 64.45K |
| 2026-09-08 | KRW 3,860.00 | -0.39% | KRW 3,930.00 | KRW 3,935.00 | KRW 3,830.00 | 56.67K |
| 2026-09-07 | KRW 3,875.00 | +0.39% | KRW 3,865.00 | KRW 3,920.00 | KRW 3,835.00 | 116.21K |
| 2026-09-04 | KRW 3,860.00 | +0.78% | KRW 3,875.00 | KRW 3,875.00 | KRW 3,820.00 | 41.52K |
| 2026-09-03 | KRW 3,830.00 | -0.78% | KRW 3,860.00 | KRW 3,895.00 | KRW 3,800.00 | 46.27K |
| 2026-09-02 | KRW 3,860.00 | -2.15% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,825.00 | 88.87K |
| 2026-09-01 | KRW 3,945.00 | +1.02% | KRW 3,925.00 | KRW 4,005.00 | KRW 3,900.00 | 314.04K |
| 2026-08-31 | KRW 3,905.00 | +2.49% | KRW 3,810.00 | KRW 3,940.00 | KRW 3,710.00 | 180.01K |
| 2026-08-28 | KRW 3,810.00 | +2.01% | KRW 3,735.00 | KRW 3,815.00 | KRW 3,725.00 | 53.57K |
| 2026-08-27 | KRW 3,735.00 | -0.13% | KRW 3,740.00 | KRW 3,775.00 | KRW 3,720.00 | 75.97K |
| 2026-08-26 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,750.00 | KRW 3,690.00 | 31.59K |
| 2026-08-25 | KRW 3,740.00 | +1.77% | KRW 3,665.00 | KRW 3,740.00 | KRW 3,630.00 | 64.63K |
| 2026-08-24 | KRW 3,675.00 | +0.68% | KRW 3,650.00 | KRW 3,690.00 | KRW 3,635.00 | 44.88K |
| 2026-08-21 | KRW 3,650.00 | -0.95% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,575.00 | 105.98K |
| 2026-08-20 | KRW 3,685.00 | +0.55% | KRW 3,670.00 | KRW 3,790.00 | KRW 3,645.00 | 114.62K |
| 2026-08-19 | KRW 3,665.00 | -2.01% | KRW 3,710.00 | KRW 3,730.00 | KRW 3,650.00 | 57.04K |
| 2026-08-18 | KRW 3,740.00 | -1.19% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,690.00 | 60.38K |
| 2026-08-14 | KRW 3,785.00 | -0.39% | KRW 3,790.00 | KRW 3,830.00 | KRW 3,775.00 | 49.75K |
| 2026-08-13 | KRW 3,800.00 | -0.78% | KRW 3,830.00 | KRW 3,850.00 | KRW 3,775.00 | 66.03K |
| 2026-08-12 | KRW 3,830.00 | -0.65% | KRW 3,825.00 | KRW 3,875.00 | KRW 3,785.00 | 89.48K |
| 2026-08-11 | KRW 3,855.00 | +0.92% | KRW 3,820.00 | KRW 3,860.00 | KRW 3,760.00 | 62.87K |
| 2026-08-10 | KRW 3,820.00 | +0.26% | KRW 3,810.00 | KRW 3,855.00 | KRW 3,735.00 | 59.39K |
| 2026-08-07 | KRW 3,810.00 | +0.26% | KRW 3,800.00 | KRW 3,830.00 | KRW 3,770.00 | 56.66K |
| 2026-08-06 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,830.00 | KRW 3,775.00 | 28.57K |
| 2026-08-05 | KRW 3,800.00 | +1.06% | KRW 3,760.00 | KRW 3,830.00 | KRW 3,750.00 | 70.98K |
| 2026-08-04 | KRW 3,760.00 | +2.04% | KRW 3,700.00 | KRW 3,760.00 | KRW 3,670.00 | 110.18K |
| 2026-08-03 | KRW 3,685.00 | +0.41% | KRW 3,675.00 | KRW 3,765.00 | KRW 3,625.00 | 74.18K |
| 2026-07-31 | KRW 3,670.00 | +2.95% | KRW 3,600.00 | KRW 3,670.00 | KRW 3,580.00 | 53.19K |
| 2026-07-30 | KRW 3,565.00 | +1.57% | KRW 3,510.00 | KRW 3,595.00 | KRW 3,460.00 | 35.79K |
| 2026-07-29 | KRW 3,510.00 | -1.82% | KRW 3,520.00 | KRW 3,635.00 | KRW 3,310.00 | 197.74K |
| 2026-07-28 | KRW 3,575.00 | -4.16% | KRW 3,730.00 | KRW 3,735.00 | KRW 3,530.00 | 103.84K |
| 2026-07-27 | KRW 3,730.00 | +0.13% | KRW 3,760.00 | KRW 3,800.00 | KRW 3,700.00 | 101.26K |
| 2026-07-24 | KRW 3,725.00 | +1.50% | KRW 3,670.00 | KRW 3,750.00 | KRW 3,650.00 | 79.70K |
| 2026-07-23 | KRW 3,670.00 | +1.80% | KRW 3,605.00 | KRW 3,675.00 | KRW 3,590.00 | 77.59K |
| 2026-07-22 | KRW 3,605.00 | -1.10% | KRW 3,645.00 | KRW 3,700.00 | KRW 3,585.00 | 52.71K |
| 2026-07-21 | KRW 3,645.00 | +0.41% | KRW 3,630.00 | KRW 3,645.00 | KRW 3,560.00 | 41.06K |
| 2026-07-20 | KRW 3,630.00 | -1.22% | KRW 3,640.00 | KRW 3,715.00 | KRW 3,570.00 | 64.23K |
| 2026-07-16 | KRW 3,675.00 | +2.94% | KRW 3,570.00 | KRW 3,685.00 | KRW 3,550.00 | 72.70K |
| 2026-07-15 | KRW 3,570.00 | +1.42% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,520.00 | 67.30K |
| 2026-07-14 | KRW 3,520.00 | +1.00% | KRW 3,485.00 | KRW 3,540.00 | KRW 3,465.00 | 39.66K |
| 2026-07-13 | KRW 3,485.00 | -2.38% | KRW 3,550.00 | KRW 3,600.00 | KRW 3,470.00 | 66.00K |
| 2026-07-10 | KRW 3,570.00 | +1.71% | KRW 3,510.00 | KRW 3,620.00 | KRW 3,430.00 | 45.16K |
| 2026-07-09 | KRW 3,510.00 | +0.43% | KRW 3,495.00 | KRW 3,555.00 | KRW 3,445.00 | 48.92K |
| 2026-07-08 | KRW 3,495.00 | -0.14% | KRW 3,545.00 | KRW 3,555.00 | KRW 3,435.00 | 70.09K |
| 2026-07-07 | KRW 3,500.00 | -1.27% | KRW 3,560.00 | KRW 3,580.00 | KRW 3,455.00 | 60.91K |
| 2026-07-06 | KRW 3,545.00 | +2.46% | KRW 3,460.00 | KRW 3,550.00 | KRW 3,455.00 | 38.71K |
| 2026-07-03 | KRW 3,460.00 | +1.32% | KRW 3,395.00 | KRW 3,490.00 | KRW 3,350.00 | 79.73K |
| 2026-07-02 | KRW 3,415.00 | -1.73% | KRW 3,475.00 | KRW 3,515.00 | KRW 3,375.00 | 59.11K |
| 2026-07-01 | KRW 3,475.00 | -0.43% | KRW 3,500.00 | KRW 3,575.00 | KRW 3,460.00 | 37.13K |
| 2026-06-30 | KRW 3,490.00 | -2.79% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,470.00 | 57.47K |
| 2026-06-29 | KRW 3,590.00 | +2.28% | KRW 3,525.00 | KRW 3,700.00 | KRW 3,525.00 | 63.70K |
| 2026-06-26 | KRW 3,510.00 | -2.64% | KRW 3,615.00 | KRW 3,635.00 | KRW 3,450.00 | 161.39K |
| 2026-06-25 | KRW 3,605.00 | -0.96% | KRW 3,640.00 | KRW 3,665.00 | KRW 3,565.00 | 95.10K |
| 2026-06-24 | KRW 3,640.00 | -1.09% | KRW 3,680.00 | KRW 3,720.00 | KRW 3,555.00 | 72.61K |
| 2026-06-23 | KRW 3,680.00 | -2.13% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,590.00 | 112.76K |
| 2026-06-22 | KRW 3,760.00 | +0.27% | KRW 3,750.00 | KRW 3,845.00 | KRW 3,510.00 | 131.64K |
| 2026-06-19 | KRW 3,750.00 | -0.13% | KRW 3,755.00 | KRW 3,780.00 | KRW 3,680.00 | 113.18K |
| 2026-06-18 | KRW 3,755.00 | -0.13% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,700.00 | 52.33K |
| 2026-06-17 | KRW 3,760.00 | +0.13% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,520.00 | 53.96K |
| 2026-06-16 | KRW 3,755.00 | +0.67% | KRW 3,705.00 | KRW 3,780.00 | KRW 3,705.00 | 45.26K |
| 2026-06-15 | KRW 3,730.00 | +2.33% | KRW 3,645.00 | KRW 3,740.00 | KRW 3,645.00 | 108.59K |
| 2026-06-12 | KRW 3,645.00 | +0.14% | KRW 3,680.00 | KRW 3,720.00 | KRW 3,630.00 | 79.79K |
| 2026-06-11 | KRW 3,640.00 | +1.11% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,560.00 | 65.65K |
| 2026-06-10 | KRW 3,600.00 | -0.69% | KRW 3,595.00 | KRW 3,695.00 | KRW 3,550.00 | 66.41K |
| 2026-06-09 | KRW 3,625.00 | +4.77% | KRW 3,550.00 | KRW 3,690.00 | KRW 3,460.00 | 71.65K |
| 2026-06-08 | KRW 3,460.00 | -3.89% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,415.00 | 163.78K |
| 2026-06-05 | KRW 3,600.00 | +0.84% | KRW 3,635.00 | KRW 3,650.00 | KRW 3,515.00 | 93.76K |
| 2026-06-04 | KRW 3,570.00 | -2.99% | KRW 3,680.00 | KRW 3,750.00 | KRW 3,550.00 | 126.56K |
| 2026-06-02 | KRW 3,680.00 | +0.27% | KRW 3,680.00 | KRW 3,735.00 | KRW 3,600.00 | 85.62K |
| 2026-06-01 | KRW 3,670.00 | -3.55% | KRW 3,805.00 | KRW 3,805.00 | KRW 3,660.00 | 182.80K |
| 2026-05-29 | KRW 3,805.00 | 0.00% | KRW 3,805.00 | KRW 3,850.00 | KRW 3,750.00 | 91.99K |
| 2026-05-28 | KRW 3,805.00 | +1.20% | KRW 3,770.00 | KRW 3,810.00 | KRW 3,685.00 | 143.84K |
| 2026-05-27 | KRW 3,760.00 | -2.21% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,700.00 | 157.19K |
| 2026-05-26 | KRW 3,845.00 | -0.52% | KRW 3,875.00 | KRW 3,945.00 | KRW 3,805.00 | 103.31K |
| 2026-05-22 | KRW 3,865.00 | +3.34% | KRW 3,800.00 | KRW 3,885.00 | KRW 3,730.00 | 83.52K |