U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,041.00 | 1,073.00 | 1,031.00 | 1,040.00 | 5,200.00 | 34,748 |
| 2025-01-02 | 1,002.00 | 1,100.00 | 1,002.00 | 1,055.00 | 5,275.00 | 92,437 |
| 2024-12-30 | 1,001.00 | 1,025.00 | 1,000.00 | 1,008.00 | 5,040.00 | 30,396 |
| 2024-12-27 | 1,014.00 | 1,017.00 | 957.00 | 1,003.00 | 5,015.00 | 32,663 |
| 2024-12-26 | 1,001.00 | 1,015.00 | 989.00 | 1,014.00 | 5,070.00 | 51,147 |
| 2024-12-24 | 1,014.00 | 1,034.00 | 990.00 | 1,009.00 | 5,045.00 | 65,426 |
| 2024-12-23 | 1,022.00 | 1,064.00 | 1,016.00 | 1,025.00 | 5,125.00 | 37,511 |
| 2024-12-20 | 1,050.00 | 1,066.00 | 1,015.00 | 1,022.00 | 5,110.00 | 34,600 |
| 2024-12-19 | 1,050.00 | 1,071.00 | 1,049.00 | 1,050.00 | 5,250.00 | 31,734 |
| 2024-12-18 | 1,056.00 | 1,080.00 | 1,040.00 | 1,072.00 | 5,360.00 | 24,526 |
| 2024-12-17 | 1,174.00 | 1,174.00 | 1,056.00 | 1,056.00 | 5,280.00 | 69,918 |
| 2024-12-16 | 1,085.00 | 1,095.00 | 1,064.00 | 1,074.00 | 5,370.00 | 19,700 |
| 2024-12-13 | 1,031.00 | 1,078.00 | 1,031.00 | 1,064.00 | 5,320.00 | 43,321 |
| 2024-12-12 | 1,069.00 | 1,086.00 | 1,000.00 | 1,050.00 | 5,250.00 | 40,733 |
| 2024-12-11 | 1,031.00 | 1,091.00 | 982.00 | 1,079.00 | 5,395.00 | 42,930 |
| 2024-12-10 | 951.00 | 1,032.00 | 951.00 | 1,031.00 | 5,155.00 | 47,490 |
| 2024-12-09 | 1,026.00 | 1,036.00 | 913.00 | 970.00 | 4,850.00 | 103,883 |
| 2024-12-06 | 1,070.00 | 1,105.00 | 1,036.00 | 1,037.00 | 5,185.00 | 41,084 |
| 2024-12-05 | 1,063.00 | 1,083.00 | 1,047.00 | 1,070.00 | 5,350.00 | 52,708 |
| 2024-12-04 | 1,071.00 | 1,114.00 | 1,071.00 | 1,081.00 | 5,405.00 | 45,811 |
| 2024-12-03 | 1,121.00 | 1,140.00 | 1,091.00 | 1,115.00 | 5,575.00 | 108,439 |
| 2024-12-02 | 1,141.00 | 1,176.00 | 1,123.00 | 1,129.00 | 5,645.00 | 73,641 |
| 2024-11-29 | 1,204.00 | 1,204.00 | 1,140.00 | 1,150.00 | 5,750.00 | 77,478 |
| 2024-11-28 | 1,145.00 | 1,259.00 | 1,120.00 | 1,204.00 | 6,020.00 | 224,170 |
| 2024-11-27 | 1,167.00 | 1,167.00 | 1,114.00 | 1,119.00 | 5,595.00 | 62,863 |
| 2024-11-26 | 1,149.00 | 1,172.00 | 1,130.00 | 1,147.00 | 5,735.00 | 36,034 |
| 2024-11-25 | 1,146.00 | 1,175.00 | 1,129.00 | 1,147.00 | 5,735.00 | 66,835 |
| 2024-11-22 | 1,160.00 | 1,200.00 | 1,129.00 | 1,146.00 | 5,730.00 | 51,942 |
| 2024-11-21 | 1,112.00 | 1,177.00 | 1,100.00 | 1,160.00 | 5,800.00 | 82,293 |
| 2024-11-20 | 1,203.00 | 1,203.00 | 1,132.00 | 1,134.00 | 5,670.00 | 48,412 |
| 2024-11-19 | 1,126.00 | 1,171.00 | 1,102.00 | 1,170.00 | 5,850.00 | 68,124 |
| 2024-11-18 | 1,146.00 | 1,152.00 | 1,093.00 | 1,126.00 | 5,630.00 | 90,333 |
| 2024-11-15 | 1,199.00 | 1,199.00 | 1,105.00 | 1,146.00 | 5,730.00 | 158,929 |
| 2024-11-14 | 1,284.00 | 1,284.00 | 1,166.00 | 1,170.00 | 5,850.00 | 133,091 |
| 2024-11-13 | 1,295.00 | 1,315.00 | 1,230.00 | 1,230.00 | 6,150.00 | 89,472 |
| 2024-11-12 | 1,293.00 | 1,361.00 | 1,278.00 | 1,295.00 | 6,475.00 | 97,263 |
| 2024-11-11 | 1,344.00 | 1,351.00 | 1,295.00 | 1,299.00 | 6,495.00 | 59,149 |
| 2024-11-08 | 1,330.00 | 1,360.00 | 1,320.00 | 1,344.00 | 6,720.00 | 42,617 |
| 2024-11-07 | 1,348.00 | 1,360.00 | 1,321.00 | 1,331.00 | 6,655.00 | 48,912 |
| 2024-11-06 | 1,356.00 | 1,390.00 | 1,348.00 | 1,363.00 | 6,815.00 | 52,362 |
| 2024-11-05 | 1,375.00 | 1,398.00 | 1,360.00 | 1,373.00 | 6,865.00 | 54,519 |
| 2024-11-04 | 1,368.00 | 1,410.00 | 1,355.00 | 1,386.00 | 6,930.00 | 83,900 |
| 2024-11-01 | 1,342.00 | 1,476.00 | 1,309.00 | 1,364.00 | 6,820.00 | 740,622 |
| 2024-10-31 | 1,312.00 | 1,341.00 | 1,311.00 | 1,331.00 | 6,655.00 | 50,341 |
| 2024-10-30 | 1,303.00 | 1,344.00 | 1,303.00 | 1,324.00 | 6,620.00 | 59,256 |
| 2024-10-29 | 1,309.00 | 1,350.00 | 1,297.00 | 1,319.00 | 6,595.00 | 46,314 |
| 2024-10-28 | 1,274.00 | 1,339.00 | 1,273.00 | 1,309.00 | 6,545.00 | 59,817 |
| 2024-10-25 | 1,280.00 | 1,295.00 | 1,274.00 | 1,287.00 | 6,435.00 | 55,619 |
| 2024-10-24 | 1,296.00 | 1,300.00 | 1,275.00 | 1,278.00 | 6,390.00 | 96,192 |
| 2024-10-23 | 1,467.00 | 1,550.00 | 1,298.00 | 1,299.00 | 6,495.00 | 1,228,637 |
| 2024-10-22 | 1,306.00 | 1,310.00 | 1,284.00 | 1,297.00 | 6,485.00 | 121,186 |
| 2024-10-21 | 1,304.00 | 1,320.00 | 1,304.00 | 1,306.00 | 6,530.00 | 18,236 |
| 2024-10-18 | 1,319.00 | 1,340.00 | 1,304.00 | 1,309.00 | 6,545.00 | 19,480 |
| 2024-10-17 | 1,316.00 | 1,349.00 | 1,308.00 | 1,310.00 | 6,550.00 | 61,467 |
| 2024-10-16 | 1,329.00 | 1,329.00 | 1,314.00 | 1,316.00 | 6,580.00 | 26,038 |
| 2024-10-15 | 1,328.00 | 1,344.00 | 1,317.00 | 1,331.00 | 6,655.00 | 32,131 |
| 2024-10-14 | 1,336.00 | 1,336.00 | 1,315.00 | 1,327.00 | 6,635.00 | 27,011 |
| 2024-10-11 | 1,317.00 | 1,340.00 | 1,313.00 | 1,336.00 | 6,680.00 | 39,341 |
| 2024-10-10 | 1,355.00 | 1,355.00 | 1,316.00 | 1,317.00 | 6,585.00 | 36,033 |
| 2024-10-08 | 1,331.00 | 1,371.00 | 1,325.00 | 1,333.00 | 6,665.00 | 38,237 |
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.