U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,455.00 | 1,481.00 | 1,436.00 | 1,480.00 | 7,400.00 | 84,967 |
| 2024-07-05 | 1,460.00 | 1,478.00 | 1,436.00 | 1,455.00 | 7,275.00 | 63,123 |
| 2024-07-04 | 1,471.00 | 1,480.00 | 1,443.00 | 1,460.00 | 7,300.00 | 68,197 |
| 2024-07-03 | 1,451.00 | 1,530.00 | 1,430.00 | 1,459.00 | 7,295.00 | 165,010 |
| 2024-07-02 | 1,504.00 | 1,512.00 | 1,426.00 | 1,452.00 | 7,260.00 | 202,803 |
| 2024-07-01 | 1,569.00 | 1,569.00 | 1,506.00 | 1,513.00 | 7,565.00 | 113,130 |
| 2024-06-28 | 1,523.00 | 1,570.00 | 1,518.00 | 1,520.00 | 7,600.00 | 118,389 |
| 2024-06-27 | 1,572.00 | 1,572.00 | 1,529.00 | 1,547.00 | 7,735.00 | 131,103 |
| 2024-06-26 | 1,575.00 | 1,639.00 | 1,551.00 | 1,573.00 | 7,865.00 | 154,702 |
| 2024-06-25 | 1,654.00 | 1,654.00 | 1,582.00 | 1,590.00 | 7,950.00 | 195,435 |
| 2024-06-24 | 1,695.00 | 1,707.00 | 1,650.00 | 1,654.00 | 8,270.00 | 188,025 |
| 2024-06-21 | 1,675.00 | 1,783.00 | 1,650.00 | 1,712.00 | 8,560.00 | 342,636 |
| 2024-06-20 | 1,749.00 | 1,749.00 | 1,681.00 | 1,685.00 | 8,425.00 | 303,079 |
| 2024-06-19 | 1,818.00 | 1,829.00 | 1,720.00 | 1,780.00 | 8,900.00 | 571,111 |
| 2024-06-18 | 1,955.00 | 1,981.00 | 1,807.00 | 1,818.00 | 9,090.00 | 2,230,584 |
| 2024-06-17 | 1,502.00 | 1,985.00 | 1,494.00 | 1,860.00 | 9,300.00 | 6,477,388 |
| 2024-06-14 | 1,646.00 | 1,646.00 | 1,519.00 | 1,527.00 | 7,635.00 | 581,542 |
| 2024-06-13 | 1,625.00 | 1,712.00 | 1,611.00 | 1,655.00 | 8,275.00 | 1,002,945 |
| 2024-06-12 | 1,944.00 | 2,030.00 | 1,617.00 | 1,617.00 | 8,085.00 | 2,821,344 |
| 2024-06-11 | 2,360.00 | 3,030.00 | 1,784.00 | 1,849.00 | 9,245.00 | 8,588,444 |
| 2022-12-09 | 912.00 | 1,180.00 | 904.00 | 1,180.00 | 5,900.00 | 3,387,582 |
| 2022-12-08 | 926.00 | 931.00 | 896.00 | 909.00 | 4,545.00 | 283,196 |
| 2022-12-07 | 943.00 | 947.00 | 915.00 | 933.00 | 4,665.00 | 179,154 |
| 2022-12-06 | 976.00 | 979.00 | 943.00 | 943.00 | 4,715.00 | 194,529 |
| 2022-12-05 | 982.00 | 997.00 | 963.00 | 974.00 | 4,870.00 | 132,508 |
| 2022-12-02 | 999.00 | 1,000.00 | 973.00 | 984.00 | 4,920.00 | 153,322 |
| 2022-12-01 | 991.00 | 1,020.00 | 990.00 | 998.00 | 4,990.00 | 238,335 |
| 2022-11-30 | 1,020.00 | 1,020.00 | 979.00 | 984.00 | 4,920.00 | 222,652 |
| 2022-11-29 | 966.00 | 1,015.00 | 951.00 | 1,010.00 | 5,050.00 | 338,400 |
| 2022-11-28 | 1,005.00 | 1,025.00 | 969.00 | 969.00 | 4,845.00 | 527,835 |
| 2022-11-25 | 1,060.00 | 1,080.00 | 1,010.00 | 1,010.00 | 5,050.00 | 470,012 |
| 2022-11-24 | 1,035.00 | 1,060.00 | 1,010.00 | 1,040.00 | 5,200.00 | 545,310 |
| 2022-11-23 | 1,065.00 | 1,090.00 | 1,025.00 | 1,025.00 | 5,125.00 | 426,250 |
| 2022-11-22 | 1,085.00 | 1,100.00 | 1,045.00 | 1,060.00 | 5,300.00 | 522,412 |
| 2022-11-21 | 1,170.00 | 1,170.00 | 1,065.00 | 1,095.00 | 5,475.00 | 436,989 |
| 2022-11-18 | 1,170.00 | 1,185.00 | 1,150.00 | 1,170.00 | 5,850.00 | 249,123 |
| 2022-11-17 | 1,215.00 | 1,215.00 | 1,155.00 | 1,185.00 | 5,925.00 | 254,318 |
| 2022-11-16 | 1,305.00 | 1,310.00 | 1,175.00 | 1,200.00 | 6,000.00 | 651,885 |
| 2022-11-15 | 1,375.00 | 1,475.00 | 1,120.00 | 1,280.00 | 6,400.00 | 1,935,872 |
| 2022-11-14 | 1,375.00 | 1,435.00 | 1,330.00 | 1,380.00 | 6,900.00 | 298,910 |
| 2022-11-11 | 1,325.00 | 1,410.00 | 1,310.00 | 1,370.00 | 6,850.00 | 492,989 |
| 2022-11-10 | 1,305.00 | 1,320.00 | 1,280.00 | 1,300.00 | 6,500.00 | 170,277 |
| 2022-11-09 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 6,550.00 | 135,094 |
| 2022-11-08 | 1,350.00 | 1,350.00 | 1,310.00 | 1,325.00 | 6,625.00 | 172,103 |
| 2022-11-07 | 1,345.00 | 1,370.00 | 1,320.00 | 1,335.00 | 6,675.00 | 124,148 |
| 2022-11-04 | 1,355.00 | 1,370.00 | 1,305.00 | 1,345.00 | 6,725.00 | 203,346 |
| 2022-11-03 | 1,310.00 | 1,480.00 | 1,290.00 | 1,370.00 | 6,850.00 | 1,044,449 |
| 2022-11-02 | 1,325.00 | 1,350.00 | 1,305.00 | 1,340.00 | 6,700.00 | 117,385 |
| 2022-11-01 | 1,325.00 | 1,360.00 | 1,320.00 | 1,345.00 | 6,725.00 | 155,169 |
| 2022-10-31 | 1,385.00 | 1,390.00 | 1,305.00 | 1,320.00 | 6,600.00 | 281,549 |
| 2022-10-28 | 1,390.00 | 1,415.00 | 1,330.00 | 1,365.00 | 6,825.00 | 288,538 |
| 2022-10-27 | 1,415.00 | 1,440.00 | 1,380.00 | 1,400.00 | 7,000.00 | 277,537 |
| 2022-10-26 | 1,630.00 | 1,630.00 | 1,395.00 | 1,415.00 | 7,075.00 | 688,552 |
| 2022-10-25 | 1,630.00 | 1,750.00 | 1,600.00 | 1,635.00 | 8,175.00 | 446,803 |
| 2022-10-24 | 1,715.00 | 1,715.00 | 1,615.00 | 1,645.00 | 8,225.00 | 320,868 |
| 2022-10-21 | 1,770.00 | 1,800.00 | 1,650.00 | 1,695.00 | 8,475.00 | 408,122 |
| 2022-10-20 | 1,965.00 | 1,965.00 | 1,780.00 | 1,805.00 | 9,025.00 | 770,012 |
| 2022-10-19 | 1,845.00 | 2,000.00 | 1,820.00 | 1,965.00 | 9,825.00 | 1,593,800 |
| 2022-10-18 | 1,845.00 | 1,870.00 | 1,785.00 | 1,805.00 | 9,025.00 | 775,236 |
| 2022-10-17 | 1,790.00 | 1,865.00 | 1,770.00 | 1,800.00 | 9,000.00 | 621,717 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.