U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,331.00 | 1,371.00 | 1,325.00 | 1,333.00 | 6,665.00 | 38,237 |
| 2024-10-07 | 1,335.00 | 1,350.00 | 1,330.00 | 1,342.00 | 6,710.00 | 36,457 |
| 2024-10-04 | 1,336.00 | 1,378.00 | 1,325.00 | 1,342.00 | 6,710.00 | 24,417 |
| 2024-10-02 | 1,355.00 | 1,355.00 | 1,331.00 | 1,335.00 | 6,675.00 | 41,597 |
| 2024-09-30 | 1,381.00 | 1,395.00 | 1,353.00 | 1,355.00 | 6,775.00 | 28,561 |
| 2024-09-27 | 1,368.00 | 1,380.00 | 1,358.00 | 1,380.00 | 6,900.00 | 39,662 |
| 2024-09-26 | 1,396.00 | 1,396.00 | 1,355.00 | 1,368.00 | 6,840.00 | 30,659 |
| 2024-09-25 | 1,360.00 | 1,390.00 | 1,360.00 | 1,368.00 | 6,840.00 | 43,491 |
| 2024-09-24 | 1,354.00 | 1,372.00 | 1,340.00 | 1,365.00 | 6,825.00 | 39,731 |
| 2024-09-23 | 1,348.00 | 1,365.00 | 1,334.00 | 1,336.00 | 6,680.00 | 47,355 |
| 2024-09-20 | 1,366.00 | 1,384.00 | 1,342.00 | 1,348.00 | 6,740.00 | 71,342 |
| 2024-09-19 | 1,404.00 | 1,430.00 | 1,350.00 | 1,362.00 | 6,810.00 | 74,306 |
| 2024-09-13 | 1,406.00 | 1,455.00 | 1,375.00 | 1,404.00 | 7,020.00 | 102,755 |
| 2024-09-12 | 1,449.00 | 1,449.00 | 1,398.00 | 1,406.00 | 7,030.00 | 67,815 |
| 2024-09-11 | 1,415.00 | 1,462.00 | 1,401.00 | 1,411.00 | 7,055.00 | 64,226 |
| 2024-09-10 | 1,406.00 | 1,500.00 | 1,406.00 | 1,415.00 | 7,075.00 | 93,418 |
| 2024-09-09 | 1,435.00 | 1,444.00 | 1,404.00 | 1,420.00 | 7,100.00 | 51,861 |
| 2024-09-06 | 1,492.00 | 1,498.00 | 1,430.00 | 1,431.00 | 7,155.00 | 108,692 |
| 2024-09-05 | 1,483.00 | 1,519.00 | 1,435.00 | 1,517.00 | 7,585.00 | 109,527 |
| 2024-09-04 | 1,412.00 | 1,529.00 | 1,391.00 | 1,483.00 | 7,415.00 | 225,551 |
| 2024-09-03 | 1,400.00 | 1,608.00 | 1,393.00 | 1,467.00 | 7,335.00 | 1,052,165 |
| 2024-09-02 | 1,373.00 | 1,399.00 | 1,351.00 | 1,388.00 | 6,940.00 | 49,636 |
| 2024-08-30 | 1,350.00 | 1,395.00 | 1,336.00 | 1,387.00 | 6,935.00 | 42,721 |
| 2024-08-29 | 1,358.00 | 1,359.00 | 1,333.00 | 1,350.00 | 6,750.00 | 39,445 |
| 2024-08-28 | 1,388.00 | 1,399.00 | 1,352.00 | 1,358.00 | 6,790.00 | 50,476 |
| 2024-08-27 | 1,380.00 | 1,392.00 | 1,357.00 | 1,388.00 | 6,940.00 | 31,012 |
| 2024-08-26 | 1,385.00 | 1,399.00 | 1,364.00 | 1,380.00 | 6,900.00 | 41,348 |
| 2024-08-23 | 1,395.00 | 1,420.00 | 1,365.00 | 1,385.00 | 6,925.00 | 63,600 |
| 2024-08-22 | 1,390.00 | 1,405.00 | 1,364.00 | 1,380.00 | 6,900.00 | 70,806 |
| 2024-08-21 | 1,334.00 | 1,422.00 | 1,301.00 | 1,397.00 | 6,985.00 | 164,648 |
| 2024-08-20 | 1,357.00 | 1,375.00 | 1,330.00 | 1,334.00 | 6,670.00 | 50,854 |
| 2024-08-19 | 1,342.00 | 1,378.00 | 1,318.00 | 1,357.00 | 6,785.00 | 124,317 |
| 2024-08-16 | 1,379.00 | 1,387.00 | 1,337.00 | 1,356.00 | 6,780.00 | 107,114 |
| 2024-08-14 | 1,373.00 | 1,393.00 | 1,370.00 | 1,378.00 | 6,890.00 | 41,868 |
| 2024-08-13 | 1,412.00 | 1,413.00 | 1,373.00 | 1,373.00 | 6,865.00 | 75,572 |
| 2024-08-12 | 1,410.00 | 1,433.00 | 1,381.00 | 1,410.00 | 7,050.00 | 43,313 |
| 2024-08-09 | 1,366.00 | 1,445.00 | 1,366.00 | 1,402.00 | 7,010.00 | 70,820 |
| 2024-08-08 | 1,417.00 | 1,423.00 | 1,345.00 | 1,364.00 | 6,820.00 | 95,297 |
| 2024-08-07 | 1,430.00 | 1,495.00 | 1,411.00 | 1,417.00 | 7,085.00 | 52,108 |
| 2024-08-06 | 1,428.00 | 1,440.00 | 1,350.00 | 1,430.00 | 7,150.00 | 106,524 |
| 2024-08-05 | 1,467.00 | 1,505.00 | 1,311.00 | 1,342.00 | 6,710.00 | 160,447 |
| 2024-08-02 | 1,490.00 | 1,533.00 | 1,467.00 | 1,468.00 | 7,340.00 | 61,208 |
| 2024-08-01 | 1,460.00 | 1,541.00 | 1,460.00 | 1,538.00 | 7,690.00 | 68,682 |
| 2024-07-31 | 1,485.00 | 1,494.00 | 1,448.00 | 1,460.00 | 7,300.00 | 69,945 |
| 2024-07-30 | 1,483.00 | 1,515.00 | 1,476.00 | 1,485.00 | 7,425.00 | 44,947 |
| 2024-07-29 | 1,506.00 | 1,506.00 | 1,480.00 | 1,483.00 | 7,415.00 | 73,495 |
| 2024-07-26 | 1,574.00 | 1,574.00 | 1,480.00 | 1,507.00 | 7,535.00 | 176,220 |
| 2024-07-25 | 1,581.00 | 1,619.00 | 1,574.00 | 1,574.00 | 7,870.00 | 83,262 |
| 2024-07-24 | 1,600.00 | 1,700.00 | 1,583.00 | 1,626.00 | 8,130.00 | 123,496 |
| 2024-07-23 | 1,605.00 | 1,650.00 | 1,580.00 | 1,597.00 | 7,985.00 | 64,919 |
| 2024-07-22 | 1,650.00 | 1,673.00 | 1,619.00 | 1,622.00 | 8,110.00 | 102,838 |
| 2024-07-19 | 1,600.00 | 1,700.00 | 1,593.00 | 1,692.00 | 8,460.00 | 101,220 |
| 2024-07-18 | 1,600.00 | 1,655.00 | 1,600.00 | 1,600.00 | 8,000.00 | 104,989 |
| 2024-07-17 | 1,621.00 | 1,679.00 | 1,620.00 | 1,635.00 | 8,175.00 | 111,166 |
| 2024-07-16 | 1,706.00 | 1,742.00 | 1,620.00 | 1,635.00 | 8,175.00 | 150,580 |
| 2024-07-15 | 1,719.00 | 1,750.00 | 1,692.00 | 1,703.00 | 8,515.00 | 144,439 |
| 2024-07-12 | 1,611.00 | 1,769.00 | 1,602.00 | 1,706.00 | 8,530.00 | 392,847 |
| 2024-07-11 | 1,659.00 | 1,693.00 | 1,600.00 | 1,611.00 | 8,055.00 | 163,332 |
| 2024-07-10 | 1,599.00 | 1,716.00 | 1,598.00 | 1,642.00 | 8,210.00 | 328,893 |
| 2024-07-09 | 1,530.00 | 1,741.00 | 1,474.00 | 1,630.00 | 8,150.00 | 1,127,215 |
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.