Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,950.00 | 7,970.00 | 7,850.00 | 7,910.00 | 7,328.01 | 20,657 |
| 2024-01-26 | 7,840.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,337.28 | 16,457 |
| 2024-01-25 | 8,000.00 | 8,040.00 | 7,840.00 | 7,920.00 | 7,337.28 | 17,737 |
| 2024-01-24 | 8,060.00 | 8,060.00 | 7,940.00 | 8,000.00 | 7,411.39 | 15,543 |
| 2024-01-23 | 8,260.00 | 8,260.00 | 7,990.00 | 8,030.00 | 7,439.18 | 22,606 |
| 2024-01-22 | 8,340.00 | 8,350.00 | 8,010.00 | 8,100.00 | 7,504.03 | 33,087 |
| 2024-01-19 | 8,090.00 | 8,300.00 | 8,080.00 | 8,180.00 | 7,578.15 | 31,715 |
| 2024-01-18 | 8,000.00 | 8,070.00 | 7,920.00 | 8,060.00 | 7,466.98 | 18,667 |
| 2024-01-17 | 8,190.00 | 8,190.00 | 7,850.00 | 7,960.00 | 7,374.33 | 39,063 |
| 2024-01-16 | 8,200.00 | 8,300.00 | 8,100.00 | 8,110.00 | 7,513.30 | 20,244 |
| 2024-01-15 | 8,220.00 | 8,300.00 | 8,120.00 | 8,280.00 | 7,670.79 | 20,849 |
| 2024-01-12 | 8,370.00 | 8,580.00 | 8,250.00 | 8,280.00 | 7,670.79 | 48,644 |
| 2024-01-11 | 8,270.00 | 8,410.00 | 8,270.00 | 8,370.00 | 7,754.17 | 19,176 |
| 2024-01-10 | 8,420.00 | 8,530.00 | 8,240.00 | 8,260.00 | 7,652.26 | 26,803 |
| 2024-01-09 | 8,400.00 | 8,470.00 | 8,350.00 | 8,420.00 | 7,800.49 | 44,170 |
| 2024-01-08 | 8,290.00 | 8,380.00 | 8,290.00 | 8,290.00 | 7,680.05 | 20,283 |
| 2024-01-05 | 8,200.00 | 8,360.00 | 8,200.00 | 8,330.00 | 7,717.11 | 19,526 |
| 2024-01-04 | 8,320.00 | 8,410.00 | 8,180.00 | 8,260.00 | 7,652.26 | 23,940 |
| 2024-01-03 | 8,290.00 | 8,400.00 | 8,270.00 | 8,400.00 | 7,781.96 | 24,162 |
| 2024-01-02 | 8,400.00 | 8,430.00 | 8,260.00 | 8,420.00 | 7,800.49 | 18,859 |
| 2023-12-28 | 8,420.00 | 8,420.00 | 8,300.00 | 8,370.00 | 7,754.17 | 20,746 |
| 2023-12-27 | 8,210.00 | 8,350.00 | 8,210.00 | 8,350.00 | 7,735.64 | 26,286 |
| 2023-12-26 | 8,400.00 | 8,400.00 | 8,130.00 | 8,320.00 | 7,531.83 | 47,603 |
| 2023-12-22 | 8,510.00 | 8,530.00 | 8,290.00 | 8,400.00 | 7,604.25 | 61,988 |
| 2023-12-21 | 8,550.00 | 8,600.00 | 8,340.00 | 8,550.00 | 7,740.04 | 91,245 |
| 2023-12-20 | 8,450.00 | 8,750.00 | 8,400.00 | 8,560.00 | 7,749.09 | 305,358 |
| 2023-12-19 | 8,490.00 | 9,120.00 | 8,280.00 | 8,330.00 | 7,540.88 | 632,793 |
| 2023-12-18 | 8,260.00 | 8,480.00 | 8,230.00 | 8,410.00 | 7,613.30 | 48,247 |
| 2023-12-15 | 8,380.00 | 8,430.00 | 8,240.00 | 8,330.00 | 7,540.88 | 46,306 |
| 2023-12-14 | 8,270.00 | 8,510.00 | 8,250.00 | 8,380.00 | 7,586.14 | 116,282 |
| 2023-12-13 | 8,160.00 | 8,400.00 | 8,120.00 | 8,200.00 | 7,423.19 | 47,558 |
| 2023-12-12 | 8,180.00 | 8,250.00 | 8,040.00 | 8,220.00 | 7,441.30 | 38,579 |
| 2023-12-11 | 8,130.00 | 8,290.00 | 8,020.00 | 8,250.00 | 7,468.46 | 35,437 |
| 2023-12-08 | 7,970.00 | 8,230.00 | 7,930.00 | 8,170.00 | 7,396.04 | 45,646 |
| 2023-12-07 | 8,000.00 | 8,110.00 | 7,930.00 | 7,930.00 | 7,178.77 | 32,176 |
| 2023-12-06 | 7,930.00 | 8,140.00 | 7,930.00 | 8,090.00 | 7,323.61 | 43,610 |
| 2023-12-05 | 8,260.00 | 8,260.00 | 7,960.00 | 7,990.00 | 7,233.09 | 61,501 |
| 2023-12-04 | 8,330.00 | 8,330.00 | 8,100.00 | 8,280.00 | 7,495.61 | 38,268 |
| 2023-12-01 | 8,220.00 | 8,350.00 | 8,160.00 | 8,230.00 | 7,450.35 | 31,233 |
| 2023-11-30 | 8,230.00 | 8,470.00 | 8,050.00 | 8,290.00 | 7,504.67 | 75,034 |
| 2023-11-29 | 8,370.00 | 8,410.00 | 8,160.00 | 8,230.00 | 7,450.35 | 48,358 |
| 2023-11-28 | 8,490.00 | 8,520.00 | 8,320.00 | 8,370.00 | 7,577.09 | 38,051 |
| 2023-11-27 | 8,500.00 | 8,570.00 | 8,350.00 | 8,350.00 | 7,558.98 | 55,685 |
| 2023-11-24 | 8,410.00 | 8,540.00 | 8,300.00 | 8,530.00 | 7,721.93 | 48,934 |
| 2023-11-23 | 8,510.00 | 8,610.00 | 8,390.00 | 8,420.00 | 7,622.35 | 81,268 |
| 2023-11-22 | 8,600.00 | 8,900.00 | 8,470.00 | 8,470.00 | 7,667.62 | 183,602 |
| 2023-11-21 | 8,130.00 | 9,100.00 | 8,090.00 | 8,750.00 | 7,921.09 | 1,158,175 |
| 2023-11-20 | 8,030.00 | 8,200.00 | 8,030.00 | 8,130.00 | 7,359.82 | 35,100 |
| 2023-11-17 | 8,180.00 | 8,250.00 | 8,020.00 | 8,070.00 | 7,305.51 | 41,703 |
| 2023-11-16 | 8,140.00 | 8,300.00 | 8,140.00 | 8,250.00 | 7,468.46 | 43,754 |
| 2023-11-15 | 8,070.00 | 8,320.00 | 7,950.00 | 8,240.00 | 7,459.40 | 114,957 |
| 2023-11-14 | 7,610.00 | 7,950.00 | 7,580.00 | 7,870.00 | 7,124.45 | 40,320 |
| 2023-11-13 | 7,890.00 | 7,980.00 | 7,600.00 | 7,600.00 | 6,880.03 | 45,629 |
| 2023-11-10 | 7,840.00 | 7,900.00 | 7,350.00 | 7,850.00 | 7,106.35 | 50,578 |
| 2023-11-09 | 7,830.00 | 8,100.00 | 7,830.00 | 7,840.00 | 7,097.30 | 39,232 |
| 2023-11-08 | 8,040.00 | 8,120.00 | 7,900.00 | 7,900.00 | 7,151.61 | 40,446 |
| 2023-11-07 | 8,160.00 | 8,240.00 | 7,900.00 | 8,040.00 | 7,278.35 | 85,794 |
| 2023-11-06 | 8,070.00 | 8,220.00 | 8,030.00 | 8,220.00 | 7,441.30 | 85,953 |
| 2023-11-03 | 8,260.00 | 8,310.00 | 8,040.00 | 8,100.00 | 7,332.67 | 188,290 |
| 2023-11-02 | 7,600.00 | 9,000.00 | 7,590.00 | 8,380.00 | 7,586.14 | 1,570,114 |
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.