Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,140.00 | 7,180.00 | 7,060.00 | 7,100.00 | 6,577.61 | 22,588 |
| 2024-07-24 | 7,250.00 | 7,270.00 | 7,150.00 | 7,180.00 | 6,651.72 | 15,630 |
| 2024-07-23 | 7,150.00 | 7,320.00 | 7,110.00 | 7,250.00 | 6,716.57 | 33,060 |
| 2024-07-22 | 7,180.00 | 7,230.00 | 7,070.00 | 7,150.00 | 6,623.93 | 48,332 |
| 2024-07-19 | 7,240.00 | 7,250.00 | 7,170.00 | 7,240.00 | 6,707.31 | 28,317 |
| 2024-07-18 | 7,270.00 | 7,350.00 | 7,220.00 | 7,250.00 | 6,716.57 | 54,507 |
| 2024-07-17 | 7,370.00 | 7,470.00 | 7,330.00 | 7,390.00 | 6,846.27 | 20,073 |
| 2024-07-16 | 7,380.00 | 7,650.00 | 7,350.00 | 7,410.00 | 6,864.80 | 83,927 |
| 2024-07-15 | 7,330.00 | 7,470.00 | 7,280.00 | 7,450.00 | 6,901.86 | 25,165 |
| 2024-07-12 | 7,500.00 | 7,540.00 | 7,300.00 | 7,370.00 | 6,827.74 | 72,982 |
| 2024-07-11 | 7,510.00 | 7,600.00 | 7,430.00 | 7,500.00 | 6,948.18 | 31,689 |
| 2024-07-10 | 7,370.00 | 7,660.00 | 7,350.00 | 7,500.00 | 6,948.18 | 68,001 |
| 2024-07-09 | 7,340.00 | 7,410.00 | 7,320.00 | 7,410.00 | 6,864.80 | 25,438 |
| 2024-07-08 | 7,320.00 | 7,400.00 | 7,280.00 | 7,340.00 | 6,799.95 | 55,895 |
| 2024-07-05 | 7,360.00 | 7,450.00 | 7,310.00 | 7,320.00 | 6,781.42 | 76,102 |
| 2024-07-04 | 7,330.00 | 8,060.00 | 7,310.00 | 7,430.00 | 6,883.33 | 482,850 |
| 2024-07-03 | 7,400.00 | 7,440.00 | 7,300.00 | 7,360.00 | 6,818.48 | 30,556 |
| 2024-07-02 | 7,450.00 | 7,500.00 | 7,290.00 | 7,400.00 | 6,855.54 | 48,688 |
| 2024-07-01 | 7,550.00 | 7,600.00 | 7,450.00 | 7,520.00 | 6,966.71 | 32,144 |
| 2024-06-28 | 7,540.00 | 7,710.00 | 7,500.00 | 7,560.00 | 7,003.76 | 27,753 |
| 2024-06-27 | 7,560.00 | 7,600.00 | 7,510.00 | 7,560.00 | 7,003.76 | 20,591 |
| 2024-06-26 | 7,570.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,068.61 | 21,574 |
| 2024-06-25 | 7,500.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,013.03 | 18,392 |
| 2024-06-24 | 7,650.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,013.03 | 28,088 |
| 2024-06-21 | 7,800.00 | 7,820.00 | 7,590.00 | 7,650.00 | 7,087.14 | 48,630 |
| 2024-06-20 | 7,800.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,226.11 | 28,739 |
| 2024-06-19 | 7,800.00 | 7,870.00 | 7,780.00 | 7,800.00 | 7,226.11 | 37,396 |
| 2024-06-18 | 7,730.00 | 8,130.00 | 7,680.00 | 7,800.00 | 7,226.11 | 149,336 |
| 2024-06-17 | 7,630.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,151.99 | 24,541 |
| 2024-06-14 | 7,630.00 | 7,680.00 | 7,600.00 | 7,670.00 | 7,105.67 | 24,343 |
| 2024-06-13 | 7,700.00 | 7,890.00 | 7,620.00 | 7,670.00 | 7,105.67 | 57,134 |
| 2024-06-12 | 7,620.00 | 7,720.00 | 7,620.00 | 7,670.00 | 7,105.67 | 24,321 |
| 2024-06-11 | 7,650.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,105.67 | 65,013 |
| 2024-06-10 | 7,700.00 | 7,700.00 | 7,610.00 | 7,690.00 | 7,124.20 | 30,258 |
| 2024-06-07 | 7,700.00 | 7,760.00 | 7,680.00 | 7,720.00 | 7,151.99 | 20,479 |
| 2024-06-05 | 7,770.00 | 7,770.00 | 7,690.00 | 7,740.00 | 7,170.52 | 17,692 |
| 2024-06-04 | 7,810.00 | 7,810.00 | 7,700.00 | 7,710.00 | 7,142.73 | 25,245 |
| 2024-06-03 | 7,700.00 | 7,820.00 | 7,650.00 | 7,800.00 | 7,226.11 | 41,326 |
| 2024-05-31 | 7,640.00 | 7,780.00 | 7,610.00 | 7,710.00 | 7,142.73 | 44,241 |
| 2024-05-30 | 7,710.00 | 7,770.00 | 7,590.00 | 7,660.00 | 7,096.41 | 60,254 |
| 2024-05-29 | 7,800.00 | 7,940.00 | 7,760.00 | 7,800.00 | 7,226.11 | 44,223 |
| 2024-05-28 | 7,730.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,226.11 | 38,265 |
| 2024-05-27 | 7,760.00 | 7,820.00 | 7,670.00 | 7,730.00 | 7,161.26 | 32,877 |
| 2024-05-24 | 7,760.00 | 7,840.00 | 7,670.00 | 7,780.00 | 7,207.58 | 21,435 |
| 2024-05-23 | 7,720.00 | 7,820.00 | 7,670.00 | 7,740.00 | 7,170.52 | 22,464 |
| 2024-05-22 | 7,710.00 | 7,770.00 | 7,710.00 | 7,750.00 | 7,179.78 | 15,963 |
| 2024-05-21 | 7,730.00 | 7,780.00 | 7,670.00 | 7,710.00 | 7,142.73 | 47,888 |
| 2024-05-20 | 7,790.00 | 7,850.00 | 7,730.00 | 7,760.00 | 7,189.05 | 35,355 |
| 2024-05-17 | 7,810.00 | 7,810.00 | 7,750.00 | 7,790.00 | 7,216.84 | 32,669 |
| 2024-05-16 | 7,840.00 | 7,890.00 | 7,790.00 | 7,840.00 | 7,263.16 | 40,400 |
| 2024-05-14 | 7,680.00 | 8,020.00 | 7,680.00 | 7,850.00 | 7,272.43 | 99,674 |
| 2024-05-13 | 7,840.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,151.99 | 27,272 |
| 2024-05-10 | 7,920.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,281.69 | 24,947 |
| 2024-05-09 | 8,000.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,337.28 | 41,948 |
| 2024-05-08 | 7,850.00 | 8,020.00 | 7,830.00 | 8,010.00 | 7,420.65 | 44,543 |
| 2024-05-07 | 7,920.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,309.48 | 59,875 |
| 2024-05-03 | 8,010.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,309.48 | 36,757 |
| 2024-05-02 | 7,990.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,402.13 | 42,270 |
| 2024-04-30 | 7,910.00 | 8,020.00 | 7,910.00 | 8,000.00 | 7,411.39 | 44,854 |
| 2024-04-29 | 7,830.00 | 7,950.00 | 7,790.00 | 7,950.00 | 7,365.07 | 53,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 190.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.