Advertisement
U.S. markets open in 25 minutes

UIL Co., Ltd. (049520.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
5,040.00-360.00 (-6.67%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245,400.005,410.005,020.005,040.005,040.00201,713
Mar 27, 20245,140.005,770.005,080.005,400.005,400.00917,077
Mar 26, 20245,210.005,250.005,050.005,140.005,140.0076,090
Mar 25, 20244,960.005,360.004,960.005,140.005,140.00260,879
Mar 22, 20244,885.005,010.004,805.004,955.004,955.0074,851
Mar 21, 20244,810.004,895.004,770.004,895.004,895.0034,717
Mar 20, 20244,815.004,865.004,730.004,820.004,820.0031,899
Mar 19, 20244,750.004,885.004,720.004,825.004,825.0057,301
Mar 18, 20244,710.004,840.004,660.004,730.004,730.0073,695
Mar 15, 20244,755.004,840.004,680.004,710.004,710.0024,995
Mar 14, 20244,805.004,840.004,650.004,765.004,765.0053,995
Mar 13, 20244,685.004,925.004,645.004,815.004,815.00109,171
Mar 12, 20244,750.004,825.004,600.004,685.004,685.0057,710
Mar 11, 20244,700.004,705.004,565.004,605.004,605.0043,935
Mar 08, 20244,800.004,850.004,695.004,700.004,700.0024,463
Mar 07, 20244,735.004,875.004,670.004,805.004,805.0067,155
Mar 06, 20244,690.004,750.004,605.004,735.004,735.0021,397
Mar 05, 20244,730.004,730.004,640.004,710.004,710.0019,886
Mar 04, 20244,710.004,770.004,630.004,710.004,710.0042,258
Feb 29, 20244,670.004,755.004,625.004,700.004,700.0053,558
Feb 28, 20244,670.004,730.004,335.004,670.004,670.00769,859
Feb 27, 20244,800.004,840.004,665.004,675.004,675.0068,799
Feb 26, 20244,900.004,905.004,680.004,795.004,795.00137,306
Feb 23, 20244,845.004,930.004,800.004,830.004,830.0058,407
Feb 22, 20244,970.005,040.004,785.004,845.004,845.00143,154
Feb 21, 20244,795.004,985.004,705.004,900.004,900.0093,389
Feb 20, 20244,800.004,895.004,700.004,795.004,795.00211,581
Feb 19, 20244,820.004,920.004,770.004,800.004,800.0072,136
Feb 16, 20244,820.004,955.004,760.004,850.004,850.0041,461
Feb 15, 20244,905.004,925.004,760.004,820.004,820.0069,607
Feb 14, 20244,745.004,960.004,720.004,930.004,930.0074,577
Feb 13, 20244,740.004,825.004,660.004,745.004,745.00126,842
Feb 08, 20244,930.004,945.004,725.004,750.004,750.00208,391
Feb 07, 20244,860.004,935.004,780.004,905.004,905.0069,343
Feb 06, 20245,090.005,110.004,810.004,935.004,935.0048,054
Feb 05, 20244,990.005,120.004,840.004,945.004,945.0063,655
Feb 02, 20245,100.005,190.004,975.004,990.004,990.0094,616
Feb 01, 20245,210.005,250.004,955.005,120.005,120.00178,589
Jan 31, 20245,390.005,400.005,160.005,210.005,210.00103,778
Jan 30, 20245,430.005,970.005,330.005,390.005,390.00363,090
Jan 29, 20245,360.005,360.005,170.005,240.005,240.0035,692
Jan 26, 20245,300.005,390.005,240.005,360.005,360.0023,138
Jan 25, 20245,420.005,420.005,240.005,350.005,350.0034,496
Jan 24, 20245,500.005,590.005,390.005,400.005,400.0045,469
Jan 23, 20245,360.005,500.005,230.005,500.005,500.0060,271
Jan 22, 20245,510.005,510.005,210.005,350.005,350.0041,267
Jan 19, 20245,570.005,670.005,410.005,410.005,410.0064,703
Jan 18, 20245,120.005,750.005,120.005,580.005,580.00211,730
Jan 17, 20245,180.005,260.005,050.005,240.005,240.0055,225
Jan 16, 20245,160.005,350.005,050.005,190.005,190.0043,230
Jan 15, 20245,340.005,340.005,110.005,180.005,180.0059,498
Jan 12, 20245,360.005,440.005,200.005,360.005,360.0031,688
Jan 11, 20245,240.005,430.005,130.005,370.005,370.0060,973
Jan 10, 20245,230.005,230.005,070.005,150.005,150.0017,182
Jan 09, 20245,340.005,340.005,170.005,180.005,180.0043,238
Jan 08, 20245,540.005,540.005,140.005,250.005,250.0058,046
Jan 05, 20245,210.005,500.005,190.005,370.005,370.0089,734
Jan 04, 20245,380.005,440.005,100.005,250.005,250.00134,540
Jan 03, 20245,380.005,520.005,160.005,450.005,450.00111,053
Jan 02, 20245,440.005,510.005,350.005,380.005,380.0061,784
Dec 28, 20234,915.005,500.004,915.005,420.005,420.00345,507
Dec 27, 20234,825.005,020.004,715.004,975.004,975.0076,320
Dec 26, 20234,800.004,805.004,705.004,750.004,750.0048,754
Dec 22, 20234,800.004,940.004,735.004,800.004,800.0076,575
Dec 21, 20234,775.004,990.004,740.004,800.004,800.0040,874
Dec 20, 20234,690.005,110.004,690.004,820.004,820.00116,736
Dec 19, 20234,740.004,740.004,600.004,695.004,695.0081,746
Dec 18, 20234,705.004,785.004,655.004,740.004,740.0029,783
Dec 15, 20234,700.004,740.004,605.004,705.004,705.0068,720
Dec 14, 20234,940.004,940.004,715.004,715.004,715.0043,510
Dec 13, 20234,950.004,950.004,755.004,850.004,850.0030,665
Dec 12, 20234,910.005,010.004,705.004,900.004,900.0057,960
Dec 11, 20234,810.004,930.004,780.004,900.004,900.0035,440
Dec 08, 20234,695.004,825.004,665.004,775.004,775.0036,846
Dec 07, 20234,715.004,760.004,655.004,680.004,680.008,429
Dec 06, 20234,800.004,800.004,675.004,740.004,740.0030,264
Dec 05, 20234,800.004,925.004,700.004,800.004,800.0026,875
Dec 04, 20234,875.005,000.004,820.004,835.004,835.0059,548
Dec 01, 20235,130.005,130.004,975.004,995.004,995.0032,400
Nov 30, 20235,190.005,190.004,970.005,030.005,030.0028,012
Nov 29, 20235,060.005,300.005,060.005,080.005,080.0074,857
Nov 28, 20234,960.005,190.004,860.005,150.005,150.0078,964
Nov 27, 20234,975.004,975.004,850.004,950.004,950.0033,492
Nov 24, 20234,840.004,940.004,785.004,885.004,885.0019,448
Nov 23, 20234,920.004,970.004,820.004,845.004,845.0031,867
Nov 22, 20235,100.005,100.004,900.004,915.004,915.0036,750
Nov 21, 20234,785.005,220.004,730.005,010.005,010.00134,467
Nov 20, 20234,800.004,850.004,720.004,750.004,750.0016,804
Nov 17, 20234,900.004,985.004,725.004,800.004,800.0031,659
Nov 16, 20234,960.005,000.004,740.004,900.004,900.0053,541
Nov 15, 20234,745.005,070.004,570.004,960.004,960.00181,178
Nov 14, 20234,390.004,740.004,385.004,600.004,600.0059,694
Nov 13, 20234,550.004,550.004,310.004,345.004,345.0058,274
Nov 10, 20234,565.004,565.004,405.004,475.004,475.0061,403
Nov 09, 20234,645.004,650.004,495.004,565.004,565.0055,237
Nov 08, 20234,715.004,795.004,585.004,640.004,640.0051,929
Nov 07, 20234,895.004,915.004,655.004,750.004,750.0026,442
Nov 06, 20234,805.004,925.004,700.004,895.004,895.0070,804
Nov 03, 20234,840.004,900.004,700.004,770.004,770.0042,309
Nov 02, 20234,850.004,885.004,730.004,860.004,860.0020,702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...