U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,031.00 | 1,039.00 | 1,013.00 | 1,028.00 | 5,140.00 | 31,266 |
| 2025-09-26 | 1,046.00 | 1,066.00 | 1,017.00 | 1,031.00 | 5,155.00 | 84,903 |
| 2025-09-25 | 1,051.00 | 1,058.00 | 1,026.00 | 1,046.00 | 5,230.00 | 65,444 |
| 2025-09-24 | 1,073.00 | 1,079.00 | 1,041.00 | 1,051.00 | 5,255.00 | 71,466 |
| 2025-09-23 | 1,083.00 | 1,087.00 | 1,006.00 | 1,073.00 | 5,365.00 | 121,113 |
| 2025-09-22 | 1,067.00 | 1,085.00 | 1,061.00 | 1,083.00 | 5,415.00 | 61,418 |
| 2025-09-19 | 1,096.00 | 1,096.00 | 1,060.00 | 1,071.00 | 5,355.00 | 76,237 |
| 2025-09-18 | 1,083.00 | 1,093.00 | 1,071.00 | 1,086.00 | 5,430.00 | 53,018 |
| 2025-09-17 | 1,092.00 | 1,095.00 | 1,079.00 | 1,083.00 | 5,415.00 | 61,423 |
| 2025-09-16 | 1,117.00 | 1,117.00 | 1,082.00 | 1,090.00 | 5,450.00 | 67,873 |
| 2025-09-15 | 1,098.00 | 1,099.00 | 1,076.00 | 1,093.00 | 5,465.00 | 78,642 |
| 2025-09-12 | 1,070.00 | 1,090.00 | 1,069.00 | 1,090.00 | 5,450.00 | 60,289 |
| 2025-09-11 | 1,093.00 | 1,103.00 | 1,068.00 | 1,070.00 | 5,350.00 | 68,526 |
| 2025-09-10 | 1,082.00 | 1,093.00 | 1,069.00 | 1,087.00 | 5,435.00 | 111,084 |
| 2025-09-09 | 1,094.00 | 1,105.00 | 1,082.00 | 1,083.00 | 5,415.00 | 77,699 |
| 2025-09-08 | 1,085.00 | 1,118.00 | 1,082.00 | 1,093.00 | 5,465.00 | 118,181 |
| 2025-09-05 | 1,062.00 | 1,089.00 | 1,051.00 | 1,084.00 | 5,420.00 | 242,478 |
| 2025-09-04 | 1,018.00 | 1,070.00 | 1,018.00 | 1,062.00 | 5,310.00 | 241,387 |
| 2025-09-03 | 1,012.00 | 1,032.00 | 1,004.00 | 1,018.00 | 5,090.00 | 54,048 |
| 2025-09-02 | 974.00 | 1,071.00 | 967.00 | 1,012.00 | 5,060.00 | 430,860 |
| 2025-09-01 | 993.00 | 994.00 | 972.00 | 972.00 | 4,860.00 | 79,480 |
| 2025-08-29 | 995.00 | 1,006.00 | 990.00 | 993.00 | 4,965.00 | 53,581 |
| 2025-08-28 | 1,001.00 | 1,009.00 | 993.00 | 999.00 | 4,995.00 | 38,051 |
| 2025-08-27 | 1,001.00 | 1,005.00 | 992.00 | 1,001.00 | 5,005.00 | 62,699 |
| 2025-08-26 | 1,001.00 | 1,027.00 | 1,001.00 | 1,002.00 | 5,010.00 | 66,729 |
| 2025-08-25 | 1,016.00 | 1,028.00 | 1,010.00 | 1,010.00 | 5,050.00 | 39,372 |
| 2025-08-22 | 1,033.00 | 1,042.00 | 1,013.00 | 1,014.00 | 5,070.00 | 37,465 |
| 2025-08-21 | 1,020.00 | 1,045.00 | 1,020.00 | 1,028.00 | 5,140.00 | 68,264 |
| 2025-08-20 | 1,019.00 | 1,034.00 | 1,004.00 | 1,030.00 | 5,150.00 | 69,371 |
| 2025-08-19 | 1,033.00 | 1,050.00 | 1,019.00 | 1,023.00 | 5,115.00 | 65,909 |
| 2025-08-18 | 1,064.00 | 1,064.00 | 1,027.00 | 1,033.00 | 5,165.00 | 63,931 |
| 2025-08-14 | 1,044.00 | 1,059.00 | 1,036.00 | 1,046.00 | 5,230.00 | 50,626 |
| 2025-08-13 | 1,022.00 | 1,045.00 | 1,022.00 | 1,044.00 | 5,220.00 | 36,964 |
| 2025-08-12 | 1,054.00 | 1,054.00 | 1,021.00 | 1,021.00 | 5,105.00 | 57,964 |
| 2025-08-11 | 1,021.00 | 1,041.00 | 1,020.00 | 1,038.00 | 5,190.00 | 70,980 |
| 2025-08-08 | 1,049.00 | 1,050.00 | 1,030.00 | 1,034.00 | 5,170.00 | 57,294 |
| 2025-08-07 | 1,021.00 | 1,045.00 | 1,021.00 | 1,037.00 | 5,185.00 | 73,110 |
| 2025-08-06 | 1,018.00 | 1,032.00 | 1,013.00 | 1,023.00 | 5,115.00 | 55,380 |
| 2025-08-05 | 1,017.00 | 1,038.00 | 1,012.00 | 1,018.00 | 5,090.00 | 74,132 |
| 2025-08-04 | 1,005.00 | 1,027.00 | 1,000.00 | 1,020.00 | 5,100.00 | 85,427 |
| 2025-08-01 | 1,026.00 | 1,026.00 | 995.00 | 1,012.00 | 5,060.00 | 135,259 |
| 2025-07-31 | 1,024.00 | 1,079.00 | 1,019.00 | 1,028.00 | 5,140.00 | 157,101 |
| 2025-07-30 | 1,041.00 | 1,052.00 | 1,018.00 | 1,024.00 | 5,120.00 | 168,925 |
| 2025-07-29 | 1,039.00 | 1,056.00 | 1,023.00 | 1,041.00 | 5,205.00 | 169,736 |
| 2025-07-28 | 1,061.00 | 1,070.00 | 1,037.00 | 1,038.00 | 5,190.00 | 132,730 |
| 2025-07-25 | 1,060.00 | 1,073.00 | 1,042.00 | 1,064.00 | 5,320.00 | 115,743 |
| 2025-07-24 | 1,078.00 | 1,078.00 | 1,052.00 | 1,060.00 | 5,300.00 | 115,567 |
| 2025-07-23 | 1,067.00 | 1,070.00 | 1,048.00 | 1,065.00 | 5,325.00 | 162,351 |
| 2025-07-22 | 1,079.00 | 1,111.00 | 1,062.00 | 1,067.00 | 5,335.00 | 483,474 |
| 2025-07-21 | 1,110.00 | 1,142.00 | 1,075.00 | 1,101.00 | 5,505.00 | 640,741 |
| 2025-07-18 | 1,120.00 | 1,122.00 | 1,072.00 | 1,100.00 | 5,500.00 | 551,701 |
| 2025-07-17 | 1,039.00 | 1,244.00 | 1,026.00 | 1,116.00 | 5,580.00 | 8,376,826 |
| 2025-07-16 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | 5,195.00 | 94,976 |
| 2025-07-15 | 1,026.00 | 1,038.00 | 1,019.00 | 1,028.00 | 5,140.00 | 172,221 |
| 2025-07-14 | 1,019.00 | 1,044.00 | 1,019.00 | 1,026.00 | 5,130.00 | 99,418 |
| 2025-07-11 | 1,048.00 | 1,052.00 | 1,025.00 | 1,027.00 | 5,135.00 | 131,605 |
| 2025-07-10 | 1,045.00 | 1,053.00 | 1,030.00 | 1,044.00 | 5,220.00 | 169,895 |
| 2025-07-09 | 1,022.00 | 1,053.00 | 1,015.00 | 1,046.00 | 5,230.00 | 211,027 |
| 2025-07-08 | 1,024.00 | 1,048.00 | 1,005.00 | 1,028.00 | 5,140.00 | 211,111 |
| 2025-07-07 | 1,087.00 | 1,087.00 | 1,027.00 | 1,027.00 | 5,135.00 | 316,819 |
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.