Stock listing
KRX:049520 Uil Co. Ltd. (유아이엘) 주가
Follow Uil Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:049520
₩3,675.00 KRW -5.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩3,615.00 – ₩3,690.00 KRWOct 30, 2026
- Volume
- 70,434 sharesOct 30, 2026
- Market cap
- ₩80.06B KRWAt the close on Oct 30, 2026 · price × 21.78M shares outstanding
- 52-week range
- ₩2,905.00 – ₩4,345.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩224.2M KRWMedian day 49,163 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:049520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,675.00 | -5.00 | -0.1% | ₩3,660.00 | ₩3,690.00 | ₩3,615.00 | 70,434 | |
| ₩3,680.00 | -10.00 | -0.3% | ₩3,650.00 | ₩3,695.00 | ₩3,610.00 | 42,517 | |
| ₩3,690.00 | +35.00 | +1.0% | ₩3,650.00 | ₩3,710.00 | ₩3,650.00 | 26,446 | |
| ₩3,655.00 | +10.00 | +0.3% | ₩3,645.00 | ₩3,700.00 | ₩3,625.00 | 49,697 | |
| ₩3,645.00 | -25.00 | -0.7% | ₩3,670.00 | ₩3,695.00 | ₩3,635.00 | 48,629 | |
| ₩3,670.00 | +5.00 | +0.1% | ₩3,620.00 | ₩3,690.00 | ₩3,600.00 | 39,659 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,735.00 | ₩3,735.00 | ₩3,615.00 | 48,155 | |
| ₩3,665.00 | +10.00 | +0.3% | ₩3,660.00 | ₩3,665.00 | ₩3,610.00 | 33,933 | |
| ₩3,655.00 | -15.00 | -0.4% | ₩3,660.00 | ₩3,675.00 | ₩3,605.00 | 43,864 | |
| ₩3,670.00 | +40.00 | +1.1% | ₩3,650.00 | ₩3,675.00 | ₩3,550.00 | 42,421 | |
| ₩3,630.00 | +95.00 | +2.7% | ₩3,600.00 | ₩3,660.00 | ₩3,550.00 | 57,360 | |
| ₩3,535.00 | -80.00 | -2.2% | ₩3,600.00 | ₩3,605.00 | ₩3,375.00 | 114,931 | |
| ₩3,615.00 | +5.00 | +0.1% | ₩3,640.00 | ₩3,750.00 | ₩3,590.00 | 35,592 | |
| ₩3,610.00 | -30.00 | -0.8% | ₩3,600.00 | ₩3,635.00 | ₩3,555.00 | 76,373 | |
| ₩3,640.00 | -45.00 | -1.2% | ₩3,655.00 | ₩3,685.00 | ₩3,610.00 | 74,246 | |
| ₩3,685.00 | -25.00 | -0.7% | ₩3,710.00 | ₩3,720.00 | ₩3,615.00 | 57,052 | |
| ₩3,710.00 | -35.00 | -0.9% | ₩3,745.00 | ₩3,745.00 | ₩3,690.00 | 41,460 | |
| ₩3,745.00 | +25.00 | +0.7% | ₩3,750.00 | ₩3,750.00 | ₩3,675.00 | 31,298 | |
| ₩3,720.00 | 0.00 | 0.0% | ₩3,730.00 | ₩3,770.00 | ₩3,690.00 | 57,231 | |
| ₩3,720.00 | -15.00 | -0.4% | ₩3,735.00 | ₩3,735.00 | ₩3,675.00 | 23,006 | |
| ₩3,735.00 | +5.00 | +0.1% | ₩3,730.00 | ₩3,750.00 | ₩3,690.00 | 18,032 | |
| ₩3,730.00 | +15.00 | +0.4% | ₩3,730.00 | ₩3,735.00 | ₩3,670.00 | 34,543 | |
| ₩3,715.00 | -15.00 | -0.4% | ₩3,730.00 | ₩3,730.00 | ₩3,685.00 | 43,300 | |
| ₩3,730.00 | -30.00 | -0.8% | ₩3,760.00 | ₩3,780.00 | ₩3,715.00 | 34,994 | |
| ₩3,760.00 | -50.00 | -1.3% | ₩3,800.00 | ₩3,825.00 | ₩3,735.00 | 40,191 | |
| ₩3,810.00 | +25.00 | +0.7% | ₩3,790.00 | ₩3,810.00 | ₩3,745.00 | 40,629 | |
| ₩3,785.00 | 0.00 | 0.0% | ₩3,825.00 | ₩3,830.00 | ₩3,770.00 | 15,525 | |
| ₩3,785.00 | -20.00 | -0.5% | ₩3,805.00 | ₩3,825.00 | ₩3,755.00 | 30,184 | |
| ₩3,805.00 | -10.00 | -0.3% | ₩3,820.00 | ₩3,835.00 | ₩3,785.00 | 31,037 | |
| ₩3,815.00 | -60.00 | -1.5% | ₩3,880.00 | ₩3,880.00 | ₩3,800.00 | 20,803 | |
| ₩3,875.00 | -5.00 | -0.1% | ₩3,925.00 | ₩3,925.00 | ₩3,835.00 | 46,258 | |
| ₩3,880.00 | +5.00 | +0.1% | ₩3,875.00 | ₩3,890.00 | ₩3,840.00 | 16,525 | |
| ₩3,875.00 | +20.00 | +0.5% | ₩3,870.00 | ₩3,895.00 | ₩3,825.00 | 35,216 | |
| ₩3,855.00 | -5.00 | -0.1% | ₩3,895.00 | ₩3,895.00 | ₩3,815.00 | 64,451 | |
| ₩3,860.00 | -15.00 | -0.4% | ₩3,930.00 | ₩3,935.00 | ₩3,830.00 | 56,667 | |
| ₩3,875.00 | +15.00 | +0.4% | ₩3,865.00 | ₩3,920.00 | ₩3,835.00 | 116,210 | |
| ₩3,860.00 | +30.00 | +0.8% | ₩3,875.00 | ₩3,875.00 | ₩3,820.00 | 41,521 | |
| ₩3,830.00 | -30.00 | -0.8% | ₩3,860.00 | ₩3,895.00 | ₩3,800.00 | 46,268 | |
| ₩3,860.00 | -85.00 | -2.2% | ₩3,945.00 | ₩3,945.00 | ₩3,825.00 | 88,865 | |
| ₩3,945.00 | +40.00 | +1.0% | ₩3,925.00 | ₩4,005.00 | ₩3,900.00 | 314,041 | |
| ₩3,905.00 | +95.00 | +2.5% | ₩3,810.00 | ₩3,940.00 | ₩3,710.00 | 180,013 | |
| ₩3,810.00 | +75.00 | +2.0% | ₩3,735.00 | ₩3,815.00 | ₩3,725.00 | 53,565 | |
| ₩3,735.00 | -5.00 | -0.1% | ₩3,740.00 | ₩3,775.00 | ₩3,720.00 | 75,972 | |
| ₩3,740.00 | 0.00 | 0.0% | ₩3,740.00 | ₩3,750.00 | ₩3,690.00 | 31,593 | |
| ₩3,740.00 | +65.00 | +1.8% | ₩3,665.00 | ₩3,740.00 | ₩3,630.00 | 64,627 | |
| ₩3,675.00 | +25.00 | +0.7% | ₩3,650.00 | ₩3,690.00 | ₩3,635.00 | 44,880 | |
| ₩3,650.00 | -35.00 | -0.9% | ₩3,685.00 | ₩3,685.00 | ₩3,575.00 | 105,980 | |
| ₩3,685.00 | +20.00 | +0.5% | ₩3,670.00 | ₩3,790.00 | ₩3,645.00 | 114,615 | |
| ₩3,665.00 | -75.00 | -2.0% | ₩3,710.00 | ₩3,730.00 | ₩3,650.00 | 57,039 | |
| ₩3,740.00 | -45.00 | -1.2% | ₩3,790.00 | ₩3,790.00 | ₩3,690.00 | 60,383 | |
| ₩3,785.00 | -15.00 | -0.4% | ₩3,790.00 | ₩3,830.00 | ₩3,775.00 | 49,751 | |
| ₩3,800.00 | -30.00 | -0.8% | ₩3,830.00 | ₩3,850.00 | ₩3,775.00 | 66,026 | |
| ₩3,830.00 | -25.00 | -0.6% | ₩3,825.00 | ₩3,875.00 | ₩3,785.00 | 89,482 | |
| ₩3,855.00 | +35.00 | +0.9% | ₩3,820.00 | ₩3,860.00 | ₩3,760.00 | 62,868 | |
| ₩3,820.00 | +10.00 | +0.3% | ₩3,810.00 | ₩3,855.00 | ₩3,735.00 | 59,388 | |
| ₩3,810.00 | +10.00 | +0.3% | ₩3,800.00 | ₩3,830.00 | ₩3,770.00 | 56,663 | |
| ₩3,800.00 | 0.00 | 0.0% | ₩3,800.00 | ₩3,830.00 | ₩3,775.00 | 28,569 | |
| ₩3,800.00 | +40.00 | +1.1% | ₩3,760.00 | ₩3,830.00 | ₩3,750.00 | 70,981 | |
| ₩3,760.00 | +75.00 | +2.0% | ₩3,700.00 | ₩3,760.00 | ₩3,670.00 | 110,180 | |
| ₩3,685.00 | +15.00 | +0.4% | ₩3,675.00 | ₩3,765.00 | ₩3,625.00 | 74,178 | |
| ₩3,670.00 | +105.00 | +2.9% | ₩3,600.00 | ₩3,670.00 | ₩3,580.00 | 53,188 | |
| ₩3,565.00 | +55.00 | +1.6% | ₩3,510.00 | ₩3,595.00 | ₩3,460.00 | 35,788 |
- Ticker
- KRX:049520
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 18, 2026
Uil Co Ltd To Cancel 6.5 Billion Won Worth Of Own Shares
Latest news
Uil Co Ltd To Cancel 6.5 Billion Won Worth Of Own Shares
Mar 17, 2026
Closed ₩3,950.00 (-1.5%) on Mar 18, 2026
Decks
Q3 2015 Earnings Presentation
Earnings · 18 slides · Nov 2, 2015
Q2 2015 Earnings Presentation
Earnings · 18 slides · Aug 5, 2015
Q1 2015 Earnings Presentation
Earnings · 19 slides · Apr 30, 2015
Merger or Acquisition (February 2015)
Merger or acquisition · 27 slides · Feb 26, 2015
Uil Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 18, 2026 · oldest 2026
- Decks
- 57 decks · latest Nov 2, 2015
Log in to ask 6ix AI your own questions about Uil Co. Ltd.