U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 870.00 | 927.00 | 866.00 | 915.00 | 4,575.00 | 171,255 |
| 2025-04-03 | 873.00 | 915.00 | 873.00 | 902.00 | 4,510.00 | 129,285 |
| 2025-04-02 | 944.00 | 945.00 | 893.00 | 914.00 | 4,570.00 | 325,736 |
| 2025-04-01 | 1,007.00 | 1,018.00 | 932.00 | 936.00 | 4,680.00 | 684,853 |
| 2025-03-31 | 1,086.00 | 1,115.00 | 970.00 | 977.00 | 4,885.00 | 1,101,305 |
| 2025-03-28 | 955.00 | 1,230.00 | 948.00 | 1,103.00 | 5,515.00 | 9,029,624 |
| 2025-03-27 | 911.00 | 975.00 | 911.00 | 953.00 | 4,765.00 | 141,288 |
| 2025-03-26 | 922.00 | 937.00 | 909.00 | 911.00 | 4,555.00 | 18,518 |
| 2025-03-25 | 926.00 | 944.00 | 902.00 | 930.00 | 4,650.00 | 47,963 |
| 2025-03-24 | 882.00 | 938.00 | 870.00 | 926.00 | 4,630.00 | 82,286 |
| 2025-03-21 | 861.00 | 906.00 | 830.00 | 884.00 | 4,420.00 | 86,843 |
| 2025-03-20 | 893.00 | 893.00 | 865.00 | 865.00 | 4,325.00 | 51,806 |
| 2025-03-19 | 876.00 | 891.00 | 873.00 | 877.00 | 4,385.00 | 41,144 |
| 2025-03-18 | 876.00 | 963.00 | 870.00 | 886.00 | 4,430.00 | 184,624 |
| 2025-03-17 | 890.00 | 897.00 | 880.00 | 884.00 | 4,420.00 | 39,318 |
| 2025-03-14 | 877.00 | 909.00 | 873.00 | 894.00 | 4,470.00 | 59,686 |
| 2025-03-13 | 891.00 | 896.00 | 874.00 | 877.00 | 4,385.00 | 43,629 |
| 2025-03-12 | 885.00 | 904.00 | 882.00 | 883.00 | 4,415.00 | 43,149 |
| 2025-03-11 | 890.00 | 908.00 | 883.00 | 892.00 | 4,460.00 | 83,720 |
| 2025-03-10 | 910.00 | 912.00 | 891.00 | 896.00 | 4,480.00 | 55,543 |
| 2025-03-07 | 911.00 | 917.00 | 900.00 | 910.00 | 4,550.00 | 26,629 |
| 2025-03-06 | 924.00 | 929.00 | 905.00 | 911.00 | 4,555.00 | 53,421 |
| 2025-03-05 | 911.00 | 935.00 | 911.00 | 921.00 | 4,605.00 | 107,859 |
| 2025-03-04 | 950.00 | 966.00 | 910.00 | 921.00 | 4,605.00 | 127,715 |
| 2025-02-28 | 969.00 | 981.00 | 915.00 | 960.00 | 4,800.00 | 59,856 |
| 2025-02-27 | 983.00 | 983.00 | 960.00 | 974.00 | 4,870.00 | 68,760 |
| 2025-02-26 | 974.00 | 983.00 | 969.00 | 980.00 | 4,900.00 | 44,474 |
| 2025-02-25 | 978.00 | 993.00 | 970.00 | 980.00 | 4,900.00 | 55,614 |
| 2025-02-24 | 980.00 | 994.00 | 980.00 | 982.00 | 4,910.00 | 35,102 |
| 2025-02-21 | 986.00 | 1,007.00 | 979.00 | 987.00 | 4,935.00 | 77,916 |
| 2025-02-20 | 990.00 | 999.00 | 988.00 | 988.00 | 4,940.00 | 47,729 |
| 2025-02-19 | 996.00 | 1,004.00 | 990.00 | 993.00 | 4,965.00 | 53,544 |
| 2025-02-18 | 1,018.00 | 1,018.00 | 992.00 | 996.00 | 4,980.00 | 65,079 |
| 2025-02-17 | 995.00 | 1,004.00 | 983.00 | 999.00 | 4,995.00 | 64,859 |
| 2025-02-14 | 1,010.00 | 1,010.00 | 970.00 | 995.00 | 4,975.00 | 179,212 |
| 2025-02-13 | 1,018.00 | 1,019.00 | 1,003.00 | 1,006.00 | 5,030.00 | 102,010 |
| 2025-02-12 | 1,030.00 | 1,035.00 | 1,010.00 | 1,010.00 | 5,050.00 | 143,420 |
| 2025-02-11 | 1,051.00 | 1,057.00 | 1,020.00 | 1,030.00 | 5,150.00 | 241,281 |
| 2025-02-10 | 1,035.00 | 1,074.00 | 1,007.00 | 1,069.00 | 5,345.00 | 501,372 |
| 2025-02-07 | 1,138.00 | 1,171.00 | 1,048.00 | 1,058.00 | 5,290.00 | 1,140,873 |
| 2025-02-06 | 1,055.00 | 1,270.00 | 1,034.00 | 1,137.00 | 5,685.00 | 6,870,096 |
| 2025-02-05 | 1,043.00 | 1,056.00 | 1,014.00 | 1,055.00 | 5,275.00 | 100,393 |
| 2025-02-04 | 997.00 | 1,044.00 | 997.00 | 1,035.00 | 5,175.00 | 91,835 |
| 2025-02-03 | 1,015.00 | 1,022.00 | 995.00 | 1,001.00 | 5,005.00 | 86,326 |
| 2025-01-31 | 1,058.00 | 1,058.00 | 1,018.00 | 1,024.00 | 5,120.00 | 41,412 |
| 2025-01-24 | 1,020.00 | 1,054.00 | 1,006.00 | 1,042.00 | 5,210.00 | 71,671 |
| 2025-01-23 | 1,039.00 | 1,043.00 | 1,006.00 | 1,020.00 | 5,100.00 | 45,903 |
| 2025-01-22 | 1,055.00 | 1,063.00 | 1,027.00 | 1,029.00 | 5,145.00 | 94,836 |
| 2025-01-21 | 1,060.00 | 1,085.00 | 1,050.00 | 1,054.00 | 5,270.00 | 76,007 |
| 2025-01-20 | 1,100.00 | 1,100.00 | 1,061.00 | 1,068.00 | 5,340.00 | 17,101 |
| 2025-01-17 | 1,072.00 | 1,122.00 | 1,067.00 | 1,068.00 | 5,340.00 | 36,504 |
| 2025-01-16 | 1,093.00 | 1,093.00 | 1,036.00 | 1,080.00 | 5,400.00 | 21,019 |
| 2025-01-15 | 1,100.00 | 1,118.00 | 1,083.00 | 1,083.00 | 5,415.00 | 48,091 |
| 2025-01-14 | 1,121.00 | 1,146.00 | 1,087.00 | 1,100.00 | 5,500.00 | 64,105 |
| 2025-01-13 | 1,122.00 | 1,185.00 | 1,116.00 | 1,120.00 | 5,600.00 | 148,162 |
| 2025-01-10 | 1,096.00 | 1,169.00 | 1,096.00 | 1,123.00 | 5,615.00 | 180,924 |
| 2025-01-09 | 1,048.00 | 1,093.00 | 1,034.00 | 1,093.00 | 5,465.00 | 121,579 |
| 2025-01-08 | 1,054.00 | 1,072.00 | 1,032.00 | 1,048.00 | 5,240.00 | 51,652 |
| 2025-01-07 | 1,038.00 | 1,050.00 | 1,023.00 | 1,041.00 | 5,205.00 | 73,255 |
| 2025-01-06 | 1,050.00 | 1,050.00 | 1,031.00 | 1,038.00 | 5,190.00 | 32,275 |
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.