U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 10,800.00 | 11,350.00 | 10,400.00 | 11,100.00 | 11,100.00 | 1,644,107 |
| 2022-04-18 | 11,350.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,200,703 |
| 2022-04-15 | 11,750.00 | 13,200.00 | 11,200.00 | 11,900.00 | 11,900.00 | 7,145,641 |
| 2022-04-14 | 11,350.00 | 11,350.00 | 10,450.00 | 10,950.00 | 10,950.00 | 1,558,618 |
| 2022-04-13 | 12,300.00 | 12,650.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1,767,235 |
| 2022-04-12 | 11,200.00 | 12,750.00 | 10,650.00 | 11,850.00 | 11,850.00 | 5,029,366 |
| 2022-04-11 | 13,250.00 | 13,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 2,806,677 |
| 2022-04-08 | 14,100.00 | 16,000.00 | 13,250.00 | 14,400.00 | 14,400.00 | 6,742,810 |
| 2022-04-07 | 15,500.00 | 16,500.00 | 13,750.00 | 14,100.00 | 14,100.00 | 5,240,249 |
| 2022-04-06 | 17,900.00 | 19,600.00 | 15,950.00 | 16,300.00 | 16,300.00 | 16,944,609 |
| 2022-04-05 | 12,050.00 | 15,450.00 | 11,900.00 | 15,450.00 | 15,450.00 | 10,330,780 |
| 2022-04-04 | 13,300.00 | 13,350.00 | 11,350.00 | 11,900.00 | 11,900.00 | 2,600,876 |
| 2022-04-01 | 11,850.00 | 14,400.00 | 11,800.00 | 12,800.00 | 12,800.00 | 7,661,978 |
| 2022-03-31 | 11,550.00 | 12,450.00 | 10,600.00 | 11,850.00 | 11,850.00 | 7,972,376 |
| 2022-03-30 | 11,850.00 | 13,900.00 | 11,100.00 | 11,100.00 | 11,100.00 | 7,279,020 |
| 2022-03-29 | 14,250.00 | 21,350.00 | 12,150.00 | 15,800.00 | 15,800.00 | 14,668,540 |
| 2022-03-28 | 20,300.00 | 21,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | 2,738,735 |
| 2022-03-25 | 26,000.00 | 27,500.00 | 24,200.00 | 24,750.00 | 24,750.00 | 2,419,540 |
| 2022-03-24 | 24,200.00 | 27,150.00 | 22,700.00 | 23,750.00 | 23,750.00 | 1,539,118 |
| 2022-03-23 | 23,600.00 | 27,500.00 | 23,050.00 | 25,850.00 | 25,850.00 | 3,769,677 |
| 2022-03-22 | 20,900.00 | 28,250.00 | 20,900.00 | 24,150.00 | 24,150.00 | 9,020,285 |
| 2022-03-21 | 17,250.00 | 22,550.00 | 17,100.00 | 22,550.00 | 22,550.00 | 2,462,805 |
| 2022-03-18 | 17,400.00 | 17,700.00 | 16,900.00 | 17,350.00 | 17,350.00 | 520,700 |
| 2022-03-17 | 18,000.00 | 18,650.00 | 17,600.00 | 18,000.00 | 18,000.00 | 352,795 |
| 2022-03-16 | 18,850.00 | 18,900.00 | 17,300.00 | 18,050.00 | 18,050.00 | 425,164 |
| 2022-03-15 | 19,800.00 | 20,000.00 | 17,100.00 | 18,500.00 | 18,500.00 | 1,159,406 |
| 2022-03-14 | 23,200.00 | 23,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 392,229 |
| 2022-03-11 | 23,650.00 | 23,900.00 | 22,550.00 | 23,600.00 | 23,600.00 | 359,713 |
| 2022-03-10 | 23,550.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | 498,794 |
| 2022-03-08 | 23,050.00 | 23,900.00 | 22,750.00 | 23,250.00 | 23,250.00 | 465,233 |
| 2022-03-07 | 22,800.00 | 23,850.00 | 22,800.00 | 23,350.00 | 23,350.00 | 409,537 |
| 2022-03-04 | 23,400.00 | 24,400.00 | 23,000.00 | 23,350.00 | 23,350.00 | 645,956 |
| 2022-03-03 | 22,900.00 | 25,900.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1,606,738 |
| 2022-03-02 | 23,050.00 | 26,900.00 | 21,250.00 | 23,800.00 | 23,800.00 | 2,747,954 |
| 2022-02-28 | 25,600.00 | 26,250.00 | 23,650.00 | 23,800.00 | 23,800.00 | 742,973 |
| 2022-02-25 | 26,450.00 | 28,500.00 | 24,300.00 | 25,450.00 | 25,450.00 | 3,090,089 |
| 2022-02-24 | 24,700.00 | 29,900.00 | 24,200.00 | 25,650.00 | 25,650.00 | 5,593,282 |
| 2022-02-23 | 20,850.00 | 26,800.00 | 19,600.00 | 25,850.00 | 25,850.00 | 7,145,691 |
| 2022-02-22 | 29,000.00 | 29,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | 5,512,818 |
| 2022-02-18 | 29,000.00 | 33,800.00 | 26,100.00 | 27,500.00 | 27,500.00 | 9,095,474 |
| 2022-02-17 | 21,700.00 | 26,550.00 | 20,500.00 | 26,550.00 | 26,550.00 | 5,524,039 |
| 2022-02-15 | 14,800.00 | 20,450.00 | 13,350.00 | 20,450.00 | 20,450.00 | 9,136,707 |
| 2022-02-14 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 516,555 |
| 2022-02-11 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 621,161 |
| 2022-02-10 | 7,090.00 | 9,370.00 | 6,820.00 | 9,370.00 | 9,370.00 | 2,521,787 |
| 2022-02-09 | 6,710.00 | 7,270.00 | 6,570.00 | 7,210.00 | 7,210.00 | 649,421 |
| 2022-02-08 | 6,270.00 | 6,540.00 | 5,960.00 | 6,540.00 | 6,540.00 | 310,935 |
| 2022-02-07 | 6,430.00 | 6,550.00 | 6,020.00 | 6,140.00 | 6,140.00 | 298,487 |
| 2022-02-04 | 5,660.00 | 6,700.00 | 5,570.00 | 6,500.00 | 6,500.00 | 862,567 |
| 2022-02-03 | 5,900.00 | 5,990.00 | 5,580.00 | 5,690.00 | 5,690.00 | 162,855 |
| 2022-01-28 | 5,440.00 | 5,900.00 | 5,410.00 | 5,860.00 | 5,860.00 | 186,103 |
| 2022-01-27 | 5,210.00 | 5,730.00 | 5,210.00 | 5,440.00 | 5,440.00 | 263,459 |
| 2022-01-26 | 5,450.00 | 5,550.00 | 5,250.00 | 5,250.00 | 5,250.00 | 164,845 |
| 2022-01-25 | 5,900.00 | 5,960.00 | 5,190.00 | 5,490.00 | 5,490.00 | 504,402 |
| 2022-01-24 | 5,360.00 | 6,240.00 | 5,120.00 | 5,900.00 | 5,900.00 | 543,908 |
| 2022-01-21 | 5,450.00 | 5,530.00 | 5,350.00 | 5,450.00 | 5,450.00 | 37,553 |
| 2022-01-20 | 5,360.00 | 5,470.00 | 5,200.00 | 5,450.00 | 5,450.00 | 35,225 |
| 2022-01-19 | 5,430.00 | 5,730.00 | 5,380.00 | 5,390.00 | 5,390.00 | 83,732 |
| 2022-01-18 | 5,420.00 | 5,780.00 | 5,390.00 | 5,550.00 | 5,550.00 | 143,307 |
| 2022-01-17 | 5,350.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 76,863 |
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.