U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 1,810.00 | 1,870.00 | 1,750.00 | 1,775.00 | 8,875.00 | 1,356,033 |
| 2022-10-13 | 1,690.00 | 1,750.00 | 1,550.00 | 1,710.00 | 8,550.00 | 510,431 |
| 2022-10-12 | 1,675.00 | 1,815.00 | 1,675.00 | 1,715.00 | 8,575.00 | 868,439 |
| 2022-10-11 | 1,630.00 | 1,710.00 | 1,515.00 | 1,695.00 | 8,475.00 | 525,323 |
| 2022-10-07 | 1,820.00 | 1,830.00 | 1,680.00 | 1,705.00 | 8,525.00 | 574,047 |
| 2022-10-06 | 1,700.00 | 1,830.00 | 1,675.00 | 1,795.00 | 8,975.00 | 1,389,544 |
| 2022-10-05 | 1,760.00 | 1,795.00 | 1,625.00 | 1,655.00 | 8,275.00 | 675,835 |
| 2022-10-04 | 1,755.00 | 1,825.00 | 1,700.00 | 1,705.00 | 8,525.00 | 1,113,803 |
| 2022-09-30 | 1,600.00 | 1,940.00 | 1,580.00 | 1,670.00 | 8,350.00 | 5,042,000 |
| 2022-09-29 | 1,310.00 | 1,660.00 | 1,310.00 | 1,660.00 | 8,300.00 | 1,575,878 |
| 2022-09-28 | 1,520.00 | 1,520.00 | 1,275.00 | 1,280.00 | 6,400.00 | 601,803 |
| 2022-09-27 | 1,290.00 | 1,550.00 | 1,270.00 | 1,480.00 | 7,400.00 | 1,894,445 |
| 2022-09-26 | 1,325.00 | 1,390.00 | 1,250.00 | 1,290.00 | 6,450.00 | 388,068 |
| 2022-09-23 | 1,430.00 | 1,465.00 | 1,360.00 | 1,360.00 | 6,800.00 | 239,559 |
| 2022-09-22 | 1,425.00 | 1,505.00 | 1,400.00 | 1,430.00 | 7,150.00 | 255,878 |
| 2022-09-21 | 1,490.00 | 1,515.00 | 1,430.00 | 1,460.00 | 7,300.00 | 266,059 |
| 2022-09-20 | 1,545.00 | 1,565.00 | 1,500.00 | 1,500.00 | 7,500.00 | 159,361 |
| 2022-09-19 | 1,555.00 | 1,615.00 | 1,505.00 | 1,545.00 | 7,725.00 | 209,811 |
| 2022-09-16 | 1,615.00 | 1,650.00 | 1,525.00 | 1,560.00 | 7,800.00 | 254,105 |
| 2022-09-15 | 1,680.00 | 1,680.00 | 1,595.00 | 1,615.00 | 8,075.00 | 303,836 |
| 2022-09-14 | 1,640.00 | 1,715.00 | 1,610.00 | 1,675.00 | 8,375.00 | 291,665 |
| 2022-09-13 | 1,630.00 | 1,765.00 | 1,630.00 | 1,685.00 | 8,425.00 | 516,281 |
| 2022-09-08 | 1,685.00 | 1,740.00 | 1,595.00 | 1,615.00 | 8,075.00 | 525,775 |
| 2022-09-07 | 1,745.00 | 1,760.00 | 1,650.00 | 1,670.00 | 8,350.00 | 477,849 |
| 2022-09-06 | 1,755.00 | 1,825.00 | 1,715.00 | 1,750.00 | 8,750.00 | 493,255 |
| 2022-09-05 | 1,830.00 | 1,860.00 | 1,715.00 | 1,775.00 | 8,875.00 | 715,609 |
| 2022-09-02 | 1,895.00 | 1,940.00 | 1,830.00 | 1,840.00 | 9,200.00 | 551,676 |
| 2022-09-01 | 1,995.00 | 2,050.00 | 1,870.00 | 1,885.00 | 9,425.00 | 670,503 |
| 2022-08-31 | 2,030.00 | 2,060.00 | 1,985.00 | 1,995.00 | 9,975.00 | 586,416 |
| 2022-08-30 | 1,955.00 | 2,150.00 | 1,945.00 | 2,050.00 | 10,250.00 | 2,162,006 |
| 2022-08-29 | 2,445.00 | 2,560.00 | 2,330.00 | 2,385.00 | 11,925.00 | 187,563 |
| 2022-08-26 | 2,665.00 | 2,705.00 | 2,495.00 | 2,510.00 | 12,550.00 | 241,155 |
| 2022-08-25 | 2,740.00 | 2,740.00 | 2,635.00 | 2,645.00 | 13,225.00 | 158,995 |
| 2022-08-24 | 2,760.00 | 2,875.00 | 2,725.00 | 2,745.00 | 13,725.00 | 150,857 |
| 2022-08-23 | 2,910.00 | 2,940.00 | 2,830.00 | 2,835.00 | 14,175.00 | 138,217 |
| 2022-08-22 | 3,000.00 | 3,105.00 | 2,900.00 | 2,910.00 | 14,550.00 | 183,617 |
| 2022-08-19 | 3,205.00 | 3,210.00 | 3,025.00 | 3,025.00 | 15,125.00 | 275,860 |
| 2022-08-18 | 3,565.00 | 3,570.00 | 3,300.00 | 3,350.00 | 16,750.00 | 346,549 |
| 2022-08-17 | 3,915.00 | 3,920.00 | 3,595.00 | 3,600.00 | 18,000.00 | 328,303 |
| 2022-08-16 | 3,965.00 | 4,350.00 | 3,635.00 | 3,910.00 | 19,550.00 | 889,562 |
| 2022-08-12 | 4,350.00 | 4,355.00 | 3,990.00 | 3,990.00 | 19,950.00 | 370,158 |
| 2022-08-11 | 4,600.00 | 4,730.00 | 4,345.00 | 4,350.00 | 21,750.00 | 435,259 |
| 2022-08-10 | 4,475.00 | 5,220.00 | 4,430.00 | 4,430.00 | 22,150.00 | 2,063,486 |
| 2022-08-09 | 4,000.00 | 5,420.00 | 3,710.00 | 4,600.00 | 23,000.00 | 2,809,974 |
| 2022-08-08 | 4,250.00 | 4,405.00 | 4,010.00 | 4,405.00 | 22,025.00 | 767,938 |
| 2022-08-05 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 16,950.00 | 44,006 |
| 2022-08-04 | 13,800.00 | 14,550.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,554,932 |
| 2022-08-03 | 15,700.00 | 15,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,060,771 |
| 2022-08-02 | 16,000.00 | 16,050.00 | 15,100.00 | 15,350.00 | 15,350.00 | 576,698 |
| 2022-08-01 | 16,650.00 | 16,950.00 | 15,800.00 | 15,950.00 | 15,950.00 | 563,656 |
| 2022-07-29 | 16,050.00 | 16,600.00 | 15,300.00 | 16,250.00 | 16,250.00 | 838,678 |
| 2022-07-28 | 16,600.00 | 17,950.00 | 15,450.00 | 15,500.00 | 15,500.00 | 2,343,962 |
| 2022-07-27 | 15,050.00 | 16,950.00 | 14,850.00 | 16,450.00 | 16,450.00 | 3,917,755 |
| 2022-07-26 | 17,000.00 | 17,350.00 | 13,900.00 | 14,700.00 | 14,700.00 | 4,218,196 |
| 2022-07-25 | 17,500.00 | 20,250.00 | 17,500.00 | 19,350.00 | 19,350.00 | 6,503,416 |
| 2022-07-22 | 15,950.00 | 16,900.00 | 15,350.00 | 16,100.00 | 16,100.00 | 2,318,885 |
| 2022-07-21 | 13,750.00 | 15,050.00 | 12,450.00 | 15,050.00 | 15,050.00 | 1,457,588 |
| 2022-07-20 | 14,600.00 | 14,600.00 | 13,650.00 | 13,750.00 | 13,750.00 | 597,837 |
| 2022-07-19 | 15,250.00 | 15,500.00 | 14,000.00 | 14,700.00 | 14,700.00 | 520,144 |
| 2022-07-18 | 15,550.00 | 16,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | 1,626,428 |
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.