Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,450.00 | 7,580.00 | 7,410.00 | 7,500.00 | 6,789.51 | 16,616 |
| 2023-10-31 | 7,680.00 | 7,800.00 | 7,370.00 | 7,370.00 | 6,671.82 | 44,889 |
| 2023-10-30 | 7,570.00 | 7,710.00 | 7,440.00 | 7,670.00 | 6,943.40 | 19,723 |
| 2023-10-27 | 7,480.00 | 7,730.00 | 7,410.00 | 7,680.00 | 6,952.45 | 43,381 |
| 2023-10-26 | 7,710.00 | 7,720.00 | 7,400.00 | 7,470.00 | 6,762.35 | 54,854 |
| 2023-10-25 | 7,760.00 | 7,950.00 | 7,720.00 | 7,860.00 | 7,115.40 | 44,617 |
| 2023-10-24 | 7,510.00 | 7,830.00 | 7,290.00 | 7,680.00 | 6,952.45 | 111,544 |
| 2023-10-23 | 7,360.00 | 7,630.00 | 7,360.00 | 7,510.00 | 6,798.56 | 34,712 |
| 2023-10-20 | 7,740.00 | 7,790.00 | 7,460.00 | 7,460.00 | 6,753.30 | 77,269 |
| 2023-10-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,920.00 | 7,169.72 | 73,220 |
| 2023-10-18 | 8,050.00 | 8,190.00 | 7,990.00 | 8,040.00 | 7,278.35 | 41,036 |
| 2023-10-17 | 7,860.00 | 8,160.00 | 7,860.00 | 8,040.00 | 7,278.35 | 32,799 |
| 2023-10-16 | 8,000.00 | 8,040.00 | 7,830.00 | 7,850.00 | 7,106.35 | 56,843 |
| 2023-10-13 | 8,320.00 | 8,360.00 | 8,010.00 | 8,010.00 | 7,251.19 | 52,445 |
| 2023-10-12 | 8,190.00 | 8,360.00 | 8,160.00 | 8,310.00 | 7,522.77 | 41,480 |
| 2023-10-11 | 7,920.00 | 8,270.00 | 7,920.00 | 8,150.00 | 7,377.93 | 52,154 |
| 2023-10-10 | 8,300.00 | 8,390.00 | 7,890.00 | 7,910.00 | 7,160.67 | 111,712 |
| 2023-10-06 | 8,010.00 | 8,990.00 | 8,010.00 | 8,350.00 | 7,558.98 | 745,093 |
| 2023-10-05 | 8,190.00 | 8,590.00 | 7,870.00 | 7,970.00 | 7,214.98 | 175,043 |
| 2023-10-04 | 8,220.00 | 8,370.00 | 8,100.00 | 8,110.00 | 7,341.72 | 49,105 |
| 2023-09-27 | 8,110.00 | 8,400.00 | 8,110.00 | 8,380.00 | 7,586.14 | 39,626 |
| 2023-09-26 | 8,230.00 | 8,380.00 | 8,120.00 | 8,180.00 | 7,405.09 | 50,936 |
| 2023-09-25 | 8,560.00 | 8,610.00 | 8,220.00 | 8,230.00 | 7,450.35 | 66,626 |
| 2023-09-22 | 8,660.00 | 9,160.00 | 8,500.00 | 8,680.00 | 7,857.72 | 172,281 |
| 2023-09-21 | 8,700.00 | 8,840.00 | 8,540.00 | 8,690.00 | 7,866.77 | 74,480 |
| 2023-09-20 | 8,720.00 | 8,890.00 | 8,660.00 | 8,770.00 | 7,939.20 | 37,407 |
| 2023-09-19 | 9,010.00 | 9,170.00 | 8,740.00 | 8,750.00 | 7,921.09 | 93,498 |
| 2023-09-18 | 9,130.00 | 9,270.00 | 9,010.00 | 9,010.00 | 8,156.46 | 78,126 |
| 2023-09-15 | 9,040.00 | 9,260.00 | 9,000.00 | 9,100.00 | 8,237.93 | 29,828 |
| 2023-09-14 | 9,100.00 | 9,250.00 | 8,980.00 | 9,100.00 | 8,237.93 | 38,011 |
| 2023-09-13 | 9,080.00 | 9,360.00 | 8,990.00 | 9,060.00 | 8,201.72 | 49,881 |
| 2023-09-12 | 9,490.00 | 9,660.00 | 9,070.00 | 9,080.00 | 8,219.83 | 108,700 |
| 2023-09-11 | 9,190.00 | 9,700.00 | 9,190.00 | 9,460.00 | 8,563.83 | 130,064 |
| 2023-09-08 | 9,210.00 | 9,540.00 | 9,160.00 | 9,190.00 | 8,319.41 | 89,246 |
| 2023-09-07 | 9,680.00 | 9,680.00 | 9,270.00 | 9,270.00 | 8,391.83 | 176,927 |
| 2023-09-06 | 9,550.00 | 10,490.00 | 9,550.00 | 9,850.00 | 8,916.88 | 894,396 |
| 2023-09-05 | 9,450.00 | 9,940.00 | 9,300.00 | 9,880.00 | 8,944.04 | 189,178 |
| 2023-09-04 | 9,330.00 | 9,600.00 | 9,200.00 | 9,430.00 | 8,536.67 | 47,577 |
| 2023-09-01 | 9,540.00 | 9,740.00 | 9,370.00 | 9,370.00 | 8,482.36 | 107,421 |
| 2023-08-31 | 9,720.00 | 9,880.00 | 9,470.00 | 9,540.00 | 8,636.25 | 175,345 |
| 2023-08-30 | 9,470.00 | 9,780.00 | 9,350.00 | 9,500.00 | 8,600.04 | 160,643 |
| 2023-08-29 | 9,400.00 | 9,980.00 | 9,370.00 | 9,480.00 | 8,581.94 | 430,372 |
| 2023-08-28 | 9,150.00 | 9,860.00 | 9,120.00 | 9,400.00 | 8,509.51 | 364,483 |
| 2023-08-25 | 9,050.00 | 9,170.00 | 8,890.00 | 9,140.00 | 8,274.14 | 67,838 |
| 2023-08-24 | 8,820.00 | 9,200.00 | 8,820.00 | 9,050.00 | 8,192.67 | 117,802 |
| 2023-08-23 | 8,740.00 | 8,970.00 | 8,620.00 | 8,810.00 | 7,975.41 | 98,194 |
| 2023-08-22 | 9,000.00 | 9,070.00 | 8,700.00 | 8,740.00 | 7,912.04 | 97,950 |
| 2023-08-21 | 8,860.00 | 9,120.00 | 8,720.00 | 9,000.00 | 8,147.41 | 168,494 |
| 2023-08-18 | 8,600.00 | 9,020.00 | 8,590.00 | 8,680.00 | 7,857.72 | 290,066 |
| 2023-08-17 | 8,500.00 | 10,120.00 | 8,150.00 | 8,870.00 | 8,029.72 | 1,204,373 |
| 2023-08-16 | 8,950.00 | 9,070.00 | 8,450.00 | 8,450.00 | 7,649.51 | 150,120 |
| 2023-08-14 | 9,300.00 | 9,640.00 | 8,910.00 | 8,910.00 | 8,065.93 | 257,715 |
| 2023-08-11 | 8,730.00 | 9,190.00 | 8,730.00 | 9,000.00 | 8,147.41 | 163,422 |
| 2023-08-10 | 8,880.00 | 8,950.00 | 8,680.00 | 8,800.00 | 7,966.35 | 149,187 |
| 2023-08-09 | 8,770.00 | 9,110.00 | 8,720.00 | 9,020.00 | 8,165.51 | 181,646 |
| 2023-08-08 | 9,650.00 | 9,660.00 | 8,990.00 | 8,990.00 | 8,138.35 | 439,603 |
| 2023-08-07 | 9,280.00 | 11,410.00 | 9,000.00 | 9,940.00 | 8,998.36 | 2,348,946 |
| 2023-08-04 | 9,230.00 | 9,760.00 | 9,100.00 | 9,300.00 | 8,418.99 | 72,748 |
| 2023-08-03 | 9,710.00 | 9,750.00 | 9,190.00 | 9,270.00 | 8,391.83 | 123,465 |
| 2023-08-02 | 10,180.00 | 10,200.00 | 9,680.00 | 9,850.00 | 8,916.88 | 116,738 |
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.