Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,960.00 | 7,960.00 | 7,720.00 | 7,820.00 | 7,244.63 | 70,935 |
| 2024-04-25 | 7,910.00 | 7,930.00 | 7,790.00 | 7,890.00 | 7,309.48 | 42,609 |
| 2024-04-24 | 7,790.00 | 7,910.00 | 7,740.00 | 7,910.00 | 7,328.01 | 62,379 |
| 2024-04-23 | 7,740.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,170.52 | 47,038 |
| 2024-04-22 | 7,670.00 | 7,810.00 | 7,640.00 | 7,740.00 | 7,170.52 | 55,003 |
| 2024-04-19 | 7,770.00 | 7,790.00 | 7,490.00 | 7,670.00 | 7,105.67 | 91,000 |
| 2024-04-18 | 7,650.00 | 7,810.00 | 7,620.00 | 7,810.00 | 7,235.37 | 57,098 |
| 2024-04-17 | 7,680.00 | 7,990.00 | 7,600.00 | 7,670.00 | 7,105.67 | 105,162 |
| 2024-04-16 | 7,760.00 | 7,790.00 | 7,580.00 | 7,680.00 | 7,114.93 | 81,391 |
| 2024-04-15 | 7,790.00 | 7,790.00 | 7,600.00 | 7,730.00 | 7,161.26 | 86,071 |
| 2024-04-12 | 7,900.00 | 7,940.00 | 7,770.00 | 7,850.00 | 7,272.43 | 124,858 |
| 2024-04-11 | 7,940.00 | 7,970.00 | 7,790.00 | 7,900.00 | 7,318.75 | 177,607 |
| 2024-04-09 | 7,910.00 | 8,400.00 | 7,910.00 | 8,220.00 | 7,615.20 | 251,472 |
| 2024-04-08 | 8,260.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,411.39 | 210,267 |
| 2024-04-05 | 8,310.00 | 8,600.00 | 8,150.00 | 8,190.00 | 7,587.41 | 270,178 |
| 2024-04-04 | 8,960.00 | 9,240.00 | 8,420.00 | 8,480.00 | 7,856.07 | 889,580 |
| 2024-04-03 | 9,170.00 | 9,400.00 | 8,790.00 | 8,800.00 | 8,152.53 | 861,214 |
| 2024-04-02 | 8,980.00 | 10,260.00 | 8,820.00 | 9,890.00 | 9,162.33 | 6,128,557 |
| 2024-04-01 | 9,440.00 | 9,680.00 | 8,880.00 | 8,900.00 | 8,245.17 | 854,651 |
| 2024-03-29 | 9,230.00 | 10,950.00 | 9,110.00 | 9,860.00 | 9,134.54 | 9,273,513 |
| 2024-03-28 | 10,620.00 | 11,600.00 | 9,290.00 | 9,330.00 | 8,643.53 | 8,929,922 |
| 2024-03-27 | 8,540.00 | 9,640.00 | 8,250.00 | 9,380.00 | 8,689.85 | 6,960,322 |
| 2024-03-26 | 7,790.00 | 7,830.00 | 7,760.00 | 7,810.00 | 7,235.37 | 18,994 |
| 2024-03-25 | 7,790.00 | 7,890.00 | 7,770.00 | 7,850.00 | 7,272.43 | 27,149 |
| 2024-03-22 | 7,890.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,216.84 | 15,854 |
| 2024-03-21 | 7,610.00 | 7,800.00 | 7,530.00 | 7,760.00 | 7,189.05 | 86,641 |
| 2024-03-20 | 7,710.00 | 7,810.00 | 7,670.00 | 7,670.00 | 7,105.67 | 32,605 |
| 2024-03-19 | 7,750.00 | 7,830.00 | 7,620.00 | 7,770.00 | 7,198.31 | 20,902 |
| 2024-03-18 | 7,810.00 | 7,810.00 | 7,750.00 | 7,790.00 | 7,216.84 | 15,260 |
| 2024-03-15 | 7,880.00 | 7,880.00 | 7,750.00 | 7,810.00 | 7,235.37 | 15,747 |
| 2024-03-14 | 7,830.00 | 7,930.00 | 7,810.00 | 7,840.00 | 7,263.16 | 10,846 |
| 2024-03-13 | 7,900.00 | 8,000.00 | 7,880.00 | 7,890.00 | 7,309.48 | 9,777 |
| 2024-03-12 | 7,950.00 | 8,020.00 | 7,860.00 | 7,940.00 | 7,355.80 | 24,631 |
| 2024-03-11 | 7,940.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,365.07 | 25,369 |
| 2024-03-08 | 8,070.00 | 8,100.00 | 7,870.00 | 8,080.00 | 7,485.50 | 34,197 |
| 2024-03-07 | 7,850.00 | 8,030.00 | 7,800.00 | 8,030.00 | 7,439.18 | 27,194 |
| 2024-03-06 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,318.75 | 18,063 |
| 2024-03-05 | 7,950.00 | 8,030.00 | 7,900.00 | 7,960.00 | 7,374.33 | 15,143 |
| 2024-03-04 | 8,050.00 | 8,150.00 | 7,930.00 | 8,010.00 | 7,420.65 | 23,053 |
| 2024-02-29 | 8,080.00 | 8,120.00 | 7,990.00 | 8,070.00 | 7,476.24 | 9,206 |
| 2024-02-28 | 8,030.00 | 8,130.00 | 7,960.00 | 8,100.00 | 7,504.03 | 10,476 |
| 2024-02-27 | 8,020.00 | 8,100.00 | 7,980.00 | 8,010.00 | 7,420.65 | 19,946 |
| 2024-02-26 | 8,220.00 | 8,220.00 | 8,000.00 | 8,110.00 | 7,513.30 | 27,766 |
| 2024-02-23 | 8,300.00 | 8,310.00 | 8,150.00 | 8,230.00 | 7,624.47 | 25,938 |
| 2024-02-22 | 8,270.00 | 8,600.00 | 8,200.00 | 8,320.00 | 7,707.85 | 68,020 |
| 2024-02-21 | 8,200.00 | 8,440.00 | 8,180.00 | 8,300.00 | 7,689.32 | 36,574 |
| 2024-02-20 | 8,170.00 | 8,230.00 | 8,150.00 | 8,230.00 | 7,624.47 | 21,379 |
| 2024-02-19 | 8,320.00 | 8,320.00 | 8,050.00 | 8,250.00 | 7,643.00 | 14,558 |
| 2024-02-16 | 8,330.00 | 8,330.00 | 8,200.00 | 8,320.00 | 7,707.85 | 16,156 |
| 2024-02-15 | 8,310.00 | 8,340.00 | 8,230.00 | 8,290.00 | 7,680.05 | 31,563 |
| 2024-02-14 | 8,100.00 | 8,320.00 | 8,100.00 | 8,310.00 | 7,698.58 | 35,234 |
| 2024-02-13 | 8,230.00 | 8,330.00 | 8,060.00 | 8,260.00 | 7,652.26 | 27,879 |
| 2024-02-08 | 8,190.00 | 8,240.00 | 8,070.00 | 8,180.00 | 7,578.15 | 10,890 |
| 2024-02-07 | 8,150.00 | 8,200.00 | 8,080.00 | 8,200.00 | 7,596.67 | 18,470 |
| 2024-02-06 | 8,210.00 | 8,210.00 | 8,010.00 | 8,150.00 | 7,550.35 | 15,510 |
| 2024-02-05 | 8,280.00 | 8,350.00 | 8,130.00 | 8,210.00 | 7,605.94 | 51,883 |
| 2024-02-02 | 7,920.00 | 8,380.00 | 7,920.00 | 8,260.00 | 7,652.26 | 89,327 |
| 2024-02-01 | 7,750.00 | 8,010.00 | 7,750.00 | 7,920.00 | 7,337.28 | 39,783 |
| 2024-01-31 | 7,830.00 | 7,950.00 | 7,830.00 | 7,940.00 | 7,355.80 | 25,136 |
| 2024-01-30 | 7,900.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,328.01 | 15,560 |
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.