U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 4,935.00 | 5,670.00 | 4,915.00 | 5,370.00 | 5,370.00 | 500,933 |
| 2022-01-13 | 4,945.00 | 4,945.00 | 4,850.00 | 4,935.00 | 4,935.00 | 53,143 |
| 2022-01-12 | 4,815.00 | 4,915.00 | 4,815.00 | 4,905.00 | 4,905.00 | 46,025 |
| 2022-01-11 | 4,845.00 | 4,875.00 | 4,785.00 | 4,830.00 | 4,830.00 | 36,937 |
| 2022-01-10 | 4,945.00 | 4,950.00 | 4,830.00 | 4,900.00 | 4,900.00 | 50,068 |
| 2022-01-07 | 4,850.00 | 4,950.00 | 4,830.00 | 4,880.00 | 4,880.00 | 28,097 |
| 2022-01-06 | 4,960.00 | 4,960.00 | 4,785.00 | 4,850.00 | 4,850.00 | 88,568 |
| 2022-01-05 | 4,955.00 | 5,000.00 | 4,910.00 | 4,995.00 | 4,995.00 | 21,937 |
| 2022-01-04 | 5,000.00 | 5,020.00 | 4,875.00 | 4,960.00 | 4,960.00 | 28,968 |
| 2022-01-03 | 5,020.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 36,914 |
| 2021-12-30 | 4,730.00 | 5,010.00 | 4,730.00 | 4,925.00 | 4,925.00 | 38,607 |
| 2021-12-29 | 4,650.00 | 4,750.00 | 4,630.00 | 4,730.00 | 4,730.00 | 18,101 |
| 2021-12-28 | 4,680.00 | 4,720.00 | 4,630.00 | 4,630.00 | 4,630.00 | 22,958 |
| 2021-12-27 | 4,685.00 | 4,700.00 | 4,650.00 | 4,680.00 | 4,680.00 | 28,628 |
| 2021-12-24 | 4,700.00 | 4,740.00 | 4,600.00 | 4,685.00 | 4,685.00 | 30,282 |
| 2021-12-23 | 4,855.00 | 4,855.00 | 4,620.00 | 4,655.00 | 4,655.00 | 44,902 |
| 2021-12-22 | 4,795.00 | 4,855.00 | 4,700.00 | 4,855.00 | 4,855.00 | 41,660 |
| 2021-12-21 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 30,617 |
| 2021-12-20 | 4,900.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,900.00 | 19,679 |
| 2021-12-17 | 4,860.00 | 4,975.00 | 4,835.00 | 4,920.00 | 4,920.00 | 44,888 |
| 2021-12-16 | 4,670.00 | 4,870.00 | 4,670.00 | 4,860.00 | 4,860.00 | 14,727 |
| 2021-12-15 | 4,880.00 | 4,895.00 | 4,630.00 | 4,665.00 | 4,665.00 | 52,352 |
| 2021-12-14 | 4,870.00 | 4,905.00 | 4,825.00 | 4,895.00 | 4,895.00 | 13,252 |
| 2021-12-13 | 4,885.00 | 4,900.00 | 4,780.00 | 4,870.00 | 4,870.00 | 29,994 |
| 2021-12-10 | 4,920.00 | 4,920.00 | 4,820.00 | 4,905.00 | 4,905.00 | 41,518 |
| 2021-12-09 | 4,625.00 | 5,350.00 | 4,625.00 | 4,820.00 | 4,820.00 | 241,945 |
| 2021-12-08 | 4,665.00 | 4,730.00 | 4,565.00 | 4,590.00 | 4,590.00 | 12,477 |
| 2021-12-07 | 4,620.00 | 4,725.00 | 4,620.00 | 4,665.00 | 4,665.00 | 6,617 |
| 2021-12-06 | 4,640.00 | 4,685.00 | 4,550.00 | 4,620.00 | 4,620.00 | 15,944 |
| 2021-12-03 | 4,420.00 | 4,645.00 | 4,420.00 | 4,640.00 | 4,640.00 | 17,872 |
| 2021-12-02 | 4,285.00 | 4,460.00 | 4,285.00 | 4,420.00 | 4,420.00 | 21,144 |
| 2021-12-01 | 4,320.00 | 4,370.00 | 4,225.00 | 4,285.00 | 4,285.00 | 30,128 |
| 2021-11-30 | 4,645.00 | 4,735.00 | 4,395.00 | 4,395.00 | 4,395.00 | 25,612 |
| 2021-11-29 | 4,410.00 | 4,855.00 | 4,350.00 | 4,645.00 | 4,645.00 | 38,245 |
| 2021-11-26 | 4,620.00 | 4,660.00 | 4,535.00 | 4,535.00 | 4,535.00 | 21,298 |
| 2021-11-25 | 4,735.00 | 4,735.00 | 4,650.00 | 4,670.00 | 4,670.00 | 9,180 |
| 2021-11-24 | 4,800.00 | 4,835.00 | 4,700.00 | 4,755.00 | 4,755.00 | 16,734 |
| 2021-11-23 | 4,825.00 | 4,870.00 | 4,790.00 | 4,845.00 | 4,845.00 | 18,703 |
| 2021-11-22 | 4,820.00 | 4,850.00 | 4,740.00 | 4,825.00 | 4,825.00 | 15,936 |
| 2021-11-19 | 4,770.00 | 4,910.00 | 4,710.00 | 4,810.00 | 4,810.00 | 17,696 |
| 2021-11-18 | 4,820.00 | 4,955.00 | 4,715.00 | 4,715.00 | 4,715.00 | 30,808 |
| 2021-11-17 | 4,835.00 | 4,850.00 | 4,800.00 | 4,820.00 | 4,820.00 | 12,390 |
| 2021-11-16 | 4,810.00 | 4,855.00 | 4,790.00 | 4,835.00 | 4,835.00 | 11,268 |
| 2021-11-15 | 4,900.00 | 4,900.00 | 4,770.00 | 4,810.00 | 4,810.00 | 22,338 |
| 2021-11-12 | 4,760.00 | 4,790.00 | 4,735.00 | 4,760.00 | 4,760.00 | 20,690 |
| 2021-11-11 | 4,685.00 | 4,760.00 | 4,685.00 | 4,760.00 | 4,760.00 | 24,642 |
| 2021-11-10 | 4,835.00 | 4,835.00 | 4,735.00 | 4,735.00 | 4,735.00 | 31,501 |
| 2021-11-09 | 4,865.00 | 4,875.00 | 4,775.00 | 4,835.00 | 4,835.00 | 18,483 |
| 2021-11-08 | 4,830.00 | 4,870.00 | 4,750.00 | 4,845.00 | 4,845.00 | 24,310 |
| 2021-11-05 | 4,845.00 | 4,900.00 | 4,500.00 | 4,880.00 | 4,880.00 | 34,423 |
| 2021-11-04 | 4,745.00 | 4,880.00 | 4,745.00 | 4,830.00 | 4,830.00 | 15,110 |
| 2021-11-03 | 4,600.00 | 4,900.00 | 4,600.00 | 4,745.00 | 4,745.00 | 27,667 |
| 2021-11-02 | 4,580.00 | 4,600.00 | 4,540.00 | 4,600.00 | 4,600.00 | 10,903 |
| 2021-11-01 | 4,500.00 | 4,570.00 | 4,500.00 | 4,560.00 | 4,560.00 | 9,784 |
| 2021-10-29 | 4,520.00 | 4,560.00 | 4,500.00 | 4,555.00 | 4,555.00 | 7,058 |
| 2021-10-28 | 4,510.00 | 4,650.00 | 4,510.00 | 4,520.00 | 4,520.00 | 15,268 |
| 2021-10-27 | 4,665.00 | 4,735.00 | 4,625.00 | 4,655.00 | 4,655.00 | 12,235 |
| 2021-10-26 | 4,635.00 | 4,700.00 | 4,610.00 | 4,665.00 | 4,665.00 | 20,355 |
| 2021-10-25 | 4,565.00 | 4,650.00 | 4,505.00 | 4,635.00 | 4,635.00 | 5,179 |
| 2021-10-22 | 4,595.00 | 4,650.00 | 4,570.00 | 4,630.00 | 4,630.00 | 11,556 |
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.