UK markets open in 2 hours 47 minutes
NIKKEI 225
38,392.97 +840.81 (+2.24%) HANG SENG
17,099.79 +270.86 (+1.61%) CRUDE OIL
83.42 +0.06 (+0.07%) GOLD FUTURES
2,342.50 +0.40 (+0.02%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,500.83 +62.73 (+0.12%)
UIL Co., Ltd. (049520.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 12:51PM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5,340.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | 23,116 |
| 23 Apr 2024 | 5,100.00 | 5,390.00 | 5,100.00 | 5,350.00 | 5,350.00 | 73,120 |
| 22 Apr 2024 | 5,150.00 | 5,280.00 | 5,000.00 | 5,090.00 | 5,090.00 | 79,486 |
| 19 Apr 2024 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 57,998 |
| 18 Apr 2024 | 5,140.00 | 5,360.00 | 5,110.00 | 5,280.00 | 5,280.00 | 51,422 |
| 17 Apr 2024 | 5,220.00 | 5,280.00 | 5,050.00 | 5,140.00 | 5,140.00 | 26,684 |
| 16 Apr 2024 | 5,210.00 | 5,350.00 | 5,060.00 | 5,060.00 | 5,060.00 | 61,548 |
| 15 Apr 2024 | 5,090.00 | 5,370.00 | 5,080.00 | 5,290.00 | 5,290.00 | 77,167 |
| 12 Apr 2024 | 5,330.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | 57,672 |
| 11 Apr 2024 | 5,220.00 | 5,500.00 | 5,150.00 | 5,330.00 | 5,330.00 | 123,985 |
| 09 Apr 2024 | 5,160.00 | 5,270.00 | 5,100.00 | 5,220.00 | 5,220.00 | 57,456 |
| 08 Apr 2024 | 5,170.00 | 5,420.00 | 5,060.00 | 5,170.00 | 5,170.00 | 130,154 |
| 05 Apr 2024 | 5,120.00 | 5,330.00 | 5,060.00 | 5,190.00 | 5,190.00 | 57,329 |
| 04 Apr 2024 | 4,950.00 | 5,230.00 | 4,835.00 | 5,150.00 | 5,150.00 | 106,733 |
| 03 Apr 2024 | 4,890.00 | 4,955.00 | 4,725.00 | 4,900.00 | 4,900.00 | 76,597 |
| 02 Apr 2024 | 4,925.00 | 4,975.00 | 4,820.00 | 4,830.00 | 4,830.00 | 42,016 |
| 01 Apr 2024 | 4,825.00 | 5,030.00 | 4,825.00 | 4,935.00 | 4,935.00 | 52,764 |
| 29 Mar 2024 | 5,010.00 | 5,090.00 | 4,835.00 | 4,860.00 | 4,860.00 | 109,393 |
| 28 Mar 2024 | 5,400.00 | 5,410.00 | 5,020.00 | 5,040.00 | 5,040.00 | 201,713 |
| 27 Mar 2024 | 5,140.00 | 5,770.00 | 5,080.00 | 5,400.00 | 5,400.00 | 917,077 |
| 26 Mar 2024 | 5,210.00 | 5,250.00 | 5,050.00 | 5,140.00 | 5,140.00 | 76,090 |
| 25 Mar 2024 | 4,960.00 | 5,360.00 | 4,960.00 | 5,140.00 | 5,140.00 | 260,879 |
| 22 Mar 2024 | 4,885.00 | 5,010.00 | 4,805.00 | 4,955.00 | 4,955.00 | 74,851 |
| 21 Mar 2024 | 4,810.00 | 4,895.00 | 4,770.00 | 4,895.00 | 4,895.00 | 34,717 |
| 20 Mar 2024 | 4,815.00 | 4,865.00 | 4,730.00 | 4,820.00 | 4,820.00 | 31,899 |
| 19 Mar 2024 | 4,750.00 | 4,885.00 | 4,720.00 | 4,825.00 | 4,825.00 | 57,301 |
| 18 Mar 2024 | 4,710.00 | 4,840.00 | 4,660.00 | 4,730.00 | 4,730.00 | 73,695 |
| 15 Mar 2024 | 4,755.00 | 4,840.00 | 4,680.00 | 4,710.00 | 4,710.00 | 24,995 |
| 14 Mar 2024 | 4,805.00 | 4,840.00 | 4,650.00 | 4,765.00 | 4,765.00 | 53,995 |
| 13 Mar 2024 | 4,685.00 | 4,925.00 | 4,645.00 | 4,815.00 | 4,815.00 | 109,171 |
| 12 Mar 2024 | 4,750.00 | 4,825.00 | 4,600.00 | 4,685.00 | 4,685.00 | 57,710 |
| 11 Mar 2024 | 4,700.00 | 4,705.00 | 4,565.00 | 4,605.00 | 4,605.00 | 43,935 |
| 08 Mar 2024 | 4,800.00 | 4,850.00 | 4,695.00 | 4,700.00 | 4,700.00 | 24,463 |
| 07 Mar 2024 | 4,735.00 | 4,875.00 | 4,670.00 | 4,805.00 | 4,805.00 | 67,155 |
| 06 Mar 2024 | 4,690.00 | 4,750.00 | 4,605.00 | 4,735.00 | 4,735.00 | 21,397 |
| 05 Mar 2024 | 4,730.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 19,886 |
| 04 Mar 2024 | 4,710.00 | 4,770.00 | 4,630.00 | 4,710.00 | 4,710.00 | 42,258 |
| 29 Feb 2024 | 4,670.00 | 4,755.00 | 4,625.00 | 4,700.00 | 4,700.00 | 53,558 |
| 28 Feb 2024 | 4,670.00 | 4,730.00 | 4,335.00 | 4,670.00 | 4,670.00 | 769,859 |
| 27 Feb 2024 | 4,800.00 | 4,840.00 | 4,665.00 | 4,675.00 | 4,675.00 | 68,799 |
| 26 Feb 2024 | 4,900.00 | 4,905.00 | 4,680.00 | 4,795.00 | 4,795.00 | 137,306 |
| 23 Feb 2024 | 4,845.00 | 4,930.00 | 4,800.00 | 4,830.00 | 4,830.00 | 58,407 |
| 22 Feb 2024 | 4,970.00 | 5,040.00 | 4,785.00 | 4,845.00 | 4,845.00 | 143,154 |
| 21 Feb 2024 | 4,795.00 | 4,985.00 | 4,705.00 | 4,900.00 | 4,900.00 | 93,389 |
| 20 Feb 2024 | 4,800.00 | 4,895.00 | 4,700.00 | 4,795.00 | 4,795.00 | 211,581 |
| 19 Feb 2024 | 4,820.00 | 4,920.00 | 4,770.00 | 4,800.00 | 4,800.00 | 72,136 |
| 16 Feb 2024 | 4,820.00 | 4,955.00 | 4,760.00 | 4,850.00 | 4,850.00 | 41,461 |
| 15 Feb 2024 | 4,905.00 | 4,925.00 | 4,760.00 | 4,820.00 | 4,820.00 | 69,607 |
| 14 Feb 2024 | 4,745.00 | 4,960.00 | 4,720.00 | 4,930.00 | 4,930.00 | 74,577 |
| 13 Feb 2024 | 4,740.00 | 4,825.00 | 4,660.00 | 4,745.00 | 4,745.00 | 126,842 |
| 08 Feb 2024 | 4,930.00 | 4,945.00 | 4,725.00 | 4,750.00 | 4,750.00 | 208,391 |
| 07 Feb 2024 | 4,860.00 | 4,935.00 | 4,780.00 | 4,905.00 | 4,905.00 | 69,343 |
| 06 Feb 2024 | 5,090.00 | 5,110.00 | 4,810.00 | 4,935.00 | 4,935.00 | 48,054 |
| 05 Feb 2024 | 4,990.00 | 5,120.00 | 4,840.00 | 4,945.00 | 4,945.00 | 63,655 |
| 02 Feb 2024 | 5,100.00 | 5,190.00 | 4,975.00 | 4,990.00 | 4,990.00 | 94,616 |
| 01 Feb 2024 | 5,210.00 | 5,250.00 | 4,955.00 | 5,120.00 | 5,120.00 | 178,589 |
| 31 Jan 2024 | 5,390.00 | 5,400.00 | 5,160.00 | 5,210.00 | 5,210.00 | 103,778 |
| 30 Jan 2024 | 5,430.00 | 5,970.00 | 5,330.00 | 5,390.00 | 5,390.00 | 363,090 |
| 29 Jan 2024 | 5,360.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | 35,692 |
| 26 Jan 2024 | 5,300.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | 23,138 |
| 25 Jan 2024 | 5,420.00 | 5,420.00 | 5,240.00 | 5,350.00 | 5,350.00 | 34,496 |
| 24 Jan 2024 | 5,500.00 | 5,590.00 | 5,390.00 | 5,400.00 | 5,400.00 | 45,469 |
| 23 Jan 2024 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 60,271 |
| 22 Jan 2024 | 5,510.00 | 5,510.00 | 5,210.00 | 5,350.00 | 5,350.00 | 41,267 |
| 19 Jan 2024 | 5,570.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,410.00 | 64,703 |
| 18 Jan 2024 | 5,120.00 | 5,750.00 | 5,120.00 | 5,580.00 | 5,580.00 | 211,730 |
| 17 Jan 2024 | 5,180.00 | 5,260.00 | 5,050.00 | 5,240.00 | 5,240.00 | 55,225 |
| 16 Jan 2024 | 5,160.00 | 5,350.00 | 5,050.00 | 5,190.00 | 5,190.00 | 43,230 |
| 15 Jan 2024 | 5,340.00 | 5,340.00 | 5,110.00 | 5,180.00 | 5,180.00 | 59,498 |
| 12 Jan 2024 | 5,360.00 | 5,440.00 | 5,200.00 | 5,360.00 | 5,360.00 | 31,688 |
| 11 Jan 2024 | 5,240.00 | 5,430.00 | 5,130.00 | 5,370.00 | 5,370.00 | 60,973 |
| 10 Jan 2024 | 5,230.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | 17,182 |
| 09 Jan 2024 | 5,340.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 43,238 |
| 08 Jan 2024 | 5,540.00 | 5,540.00 | 5,140.00 | 5,250.00 | 5,250.00 | 58,046 |
| 05 Jan 2024 | 5,210.00 | 5,500.00 | 5,190.00 | 5,370.00 | 5,370.00 | 89,734 |
| 04 Jan 2024 | 5,380.00 | 5,440.00 | 5,100.00 | 5,250.00 | 5,250.00 | 134,540 |
| 03 Jan 2024 | 5,380.00 | 5,520.00 | 5,160.00 | 5,450.00 | 5,450.00 | 111,053 |
| 02 Jan 2024 | 5,440.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 61,784 |
| 28 Dec 2023 | 4,915.00 | 5,500.00 | 4,915.00 | 5,420.00 | 5,420.00 | 345,507 |
| 27 Dec 2023 | 4,825.00 | 5,020.00 | 4,715.00 | 4,975.00 | 4,975.00 | 76,320 |
| 26 Dec 2023 | 4,800.00 | 4,805.00 | 4,705.00 | 4,750.00 | 4,750.00 | 48,754 |
| 22 Dec 2023 | 4,800.00 | 4,940.00 | 4,735.00 | 4,800.00 | 4,800.00 | 76,575 |
| 21 Dec 2023 | 4,775.00 | 4,990.00 | 4,740.00 | 4,800.00 | 4,800.00 | 40,874 |
| 20 Dec 2023 | 4,690.00 | 5,110.00 | 4,690.00 | 4,820.00 | 4,820.00 | 116,736 |
| 19 Dec 2023 | 4,740.00 | 4,740.00 | 4,600.00 | 4,695.00 | 4,695.00 | 81,746 |
| 18 Dec 2023 | 4,705.00 | 4,785.00 | 4,655.00 | 4,740.00 | 4,740.00 | 29,783 |
| 15 Dec 2023 | 4,700.00 | 4,740.00 | 4,605.00 | 4,705.00 | 4,705.00 | 68,720 |
| 14 Dec 2023 | 4,940.00 | 4,940.00 | 4,715.00 | 4,715.00 | 4,715.00 | 43,510 |
| 13 Dec 2023 | 4,950.00 | 4,950.00 | 4,755.00 | 4,850.00 | 4,850.00 | 30,665 |
| 12 Dec 2023 | 4,910.00 | 5,010.00 | 4,705.00 | 4,900.00 | 4,900.00 | 57,960 |
| 11 Dec 2023 | 4,810.00 | 4,930.00 | 4,780.00 | 4,900.00 | 4,900.00 | 35,440 |
| 08 Dec 2023 | 4,695.00 | 4,825.00 | 4,665.00 | 4,775.00 | 4,775.00 | 36,846 |
| 07 Dec 2023 | 4,715.00 | 4,760.00 | 4,655.00 | 4,680.00 | 4,680.00 | 8,429 |
| 06 Dec 2023 | 4,800.00 | 4,800.00 | 4,675.00 | 4,740.00 | 4,740.00 | 30,264 |
| 05 Dec 2023 | 4,800.00 | 4,925.00 | 4,700.00 | 4,800.00 | 4,800.00 | 26,875 |
| 04 Dec 2023 | 4,875.00 | 5,000.00 | 4,820.00 | 4,835.00 | 4,835.00 | 59,548 |
| 01 Dec 2023 | 5,130.00 | 5,130.00 | 4,975.00 | 4,995.00 | 4,995.00 | 32,400 |
| 30 Nov 2023 | 5,190.00 | 5,190.00 | 4,970.00 | 5,030.00 | 5,030.00 | 28,012 |
| 29 Nov 2023 | 5,060.00 | 5,300.00 | 5,060.00 | 5,080.00 | 5,080.00 | 74,857 |
| 28 Nov 2023 | 4,960.00 | 5,190.00 | 4,860.00 | 5,150.00 | 5,150.00 | 78,964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.