Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,110.00 | 10,280.00 | 9,770.00 | 10,160.00 | 9,197.52 | 181,989 |
| 2023-07-31 | 9,600.00 | 9,900.00 | 9,410.00 | 9,860.00 | 8,925.94 | 91,024 |
| 2023-07-28 | 9,320.00 | 9,810.00 | 9,300.00 | 9,600.00 | 8,690.57 | 119,472 |
| 2023-07-27 | 9,480.00 | 9,800.00 | 9,210.00 | 9,450.00 | 8,554.78 | 273,329 |
| 2023-07-26 | 9,680.00 | 9,720.00 | 9,030.00 | 9,380.00 | 8,491.41 | 288,312 |
| 2023-07-25 | 9,900.00 | 10,100.00 | 9,700.00 | 9,700.00 | 8,781.09 | 167,067 |
| 2023-07-24 | 10,210.00 | 10,240.00 | 9,860.00 | 10,030.00 | 9,079.83 | 191,971 |
| 2023-07-21 | 10,230.00 | 10,440.00 | 10,050.00 | 10,230.00 | 9,260.89 | 124,652 |
| 2023-07-20 | 10,510.00 | 10,730.00 | 10,380.00 | 10,380.00 | 9,396.68 | 123,216 |
| 2023-07-19 | 10,800.00 | 10,800.00 | 10,400.00 | 10,670.00 | 9,659.20 | 202,324 |
| 2023-07-18 | 10,790.00 | 11,290.00 | 10,700.00 | 10,780.00 | 9,758.78 | 231,488 |
| 2023-07-17 | 10,820.00 | 11,150.00 | 10,510.00 | 10,790.00 | 9,767.84 | 323,201 |
| 2023-07-14 | 11,360.00 | 11,530.00 | 10,230.00 | 10,790.00 | 9,767.84 | 525,885 |
| 2023-07-13 | 11,660.00 | 12,680.00 | 11,280.00 | 11,350.00 | 10,274.79 | 2,424,995 |
| 2023-07-12 | 11,740.00 | 11,750.00 | 11,240.00 | 11,580.00 | 10,483.00 | 428,055 |
| 2023-07-11 | 11,280.00 | 11,670.00 | 11,280.00 | 11,630.00 | 10,528.26 | 418,977 |
| 2023-07-10 | 11,450.00 | 11,860.00 | 11,190.00 | 11,300.00 | 10,229.52 | 648,582 |
| 2023-07-07 | 11,490.00 | 11,640.00 | 11,190.00 | 11,370.00 | 10,292.89 | 459,957 |
| 2023-07-06 | 12,070.00 | 12,070.00 | 11,300.00 | 11,540.00 | 10,446.79 | 651,269 |
| 2023-07-05 | 12,740.00 | 13,450.00 | 11,850.00 | 12,170.00 | 11,017.10 | 2,725,110 |
| 2023-07-04 | 12,320.00 | 13,100.00 | 12,300.00 | 13,100.00 | 11,859.00 | 679,105 |
| 2023-07-03 | 12,320.00 | 12,460.00 | 12,200.00 | 12,230.00 | 11,071.42 | 378,779 |
| 2023-06-30 | 12,040.00 | 12,340.00 | 11,960.00 | 12,120.00 | 10,971.84 | 482,901 |
| 2023-06-29 | 11,150.00 | 14,000.00 | 11,150.00 | 12,300.00 | 11,134.79 | 16,500,580 |
| 2023-06-28 | 11,270.00 | 11,840.00 | 11,050.00 | 11,130.00 | 10,075.63 | 1,559,193 |
| 2023-06-27 | 11,020.00 | 11,960.00 | 10,840.00 | 11,280.00 | 10,211.42 | 3,538,199 |
| 2023-06-26 | 11,330.00 | 12,230.00 | 10,860.00 | 11,150.00 | 10,093.73 | 2,431,565 |
| 2023-06-23 | 10,340.00 | 12,940.00 | 9,950.00 | 11,530.00 | 10,437.73 | 15,245,800 |
| 2023-06-22 | 11,040.00 | 11,180.00 | 10,040.00 | 10,110.00 | 9,152.25 | 2,892,980 |
| 2023-06-21 | 8,910.00 | 11,450.00 | 8,900.00 | 11,250.00 | 10,184.26 | 9,849,943 |
| 2023-06-20 | 9,000.00 | 9,030.00 | 8,810.00 | 8,840.00 | 8,002.56 | 74,462 |
| 2023-06-19 | 8,810.00 | 9,350.00 | 8,540.00 | 9,040.00 | 8,183.62 | 243,201 |
| 2023-06-16 | 8,980.00 | 9,090.00 | 8,820.00 | 8,840.00 | 8,002.56 | 90,608 |
| 2023-06-15 | 9,010.00 | 9,150.00 | 8,820.00 | 8,980.00 | 8,129.30 | 122,460 |
| 2023-06-14 | 9,420.00 | 9,420.00 | 8,930.00 | 9,120.00 | 8,256.04 | 199,112 |
| 2023-06-13 | 9,210.00 | 9,470.00 | 9,210.00 | 9,300.00 | 8,418.99 | 208,156 |
| 2023-06-12 | 9,250.00 | 9,340.00 | 9,050.00 | 9,240.00 | 8,364.67 | 267,498 |
| 2023-06-09 | 9,060.00 | 9,250.00 | 9,040.00 | 9,120.00 | 8,256.04 | 236,454 |
| 2023-06-08 | 9,120.00 | 9,190.00 | 8,970.00 | 8,970.00 | 8,120.25 | 229,481 |
| 2023-06-07 | 9,380.00 | 9,460.00 | 9,200.00 | 9,230.00 | 8,355.62 | 231,346 |
| 2023-06-05 | 9,530.00 | 9,570.00 | 9,290.00 | 9,380.00 | 8,491.41 | 360,112 |
| 2023-06-02 | 10,080.00 | 10,100.00 | 9,600.00 | 9,600.00 | 8,690.57 | 640,327 |
| 2023-06-01 | 11,600.00 | 12,000.00 | 10,040.00 | 10,060.00 | 9,106.99 | 5,977,139 |
| 2023-05-31 | 8,680.00 | 9,780.00 | 8,400.00 | 9,780.00 | 8,853.52 | 3,312,554 |
| 2023-05-30 | 8,470.00 | 8,550.00 | 8,350.00 | 8,540.00 | 7,730.98 | 144,548 |
| 2023-05-26 | 8,180.00 | 8,600.00 | 8,160.00 | 8,310.00 | 7,522.77 | 196,980 |
| 2023-05-25 | 8,150.00 | 8,310.00 | 8,150.00 | 8,210.00 | 7,432.25 | 75,727 |
| 2023-05-24 | 8,190.00 | 8,360.00 | 8,110.00 | 8,220.00 | 7,441.30 | 94,489 |
| 2023-05-23 | 8,660.00 | 9,200.00 | 8,260.00 | 8,260.00 | 7,477.51 | 929,601 |
| 2023-05-22 | 8,620.00 | 8,680.00 | 8,370.00 | 8,450.00 | 7,649.51 | 106,799 |
| 2023-05-19 | 8,590.00 | 8,720.00 | 8,400.00 | 8,680.00 | 7,857.72 | 141,757 |
| 2023-05-18 | 8,890.00 | 8,890.00 | 8,620.00 | 8,620.00 | 7,803.41 | 231,114 |
| 2023-05-17 | 8,400.00 | 8,770.00 | 8,200.00 | 8,660.00 | 7,839.62 | 294,132 |
| 2023-05-16 | 8,340.00 | 8,780.00 | 8,340.00 | 8,400.00 | 7,604.25 | 441,193 |
| 2023-05-15 | 8,630.00 | 8,860.00 | 8,320.00 | 8,370.00 | 7,577.09 | 596,134 |
| 2023-05-12 | 8,190.00 | 9,580.00 | 8,140.00 | 8,530.00 | 7,721.93 | 4,464,561 |
| 2023-05-11 | 8,090.00 | 8,310.00 | 8,010.00 | 8,140.00 | 7,368.88 | 203,690 |
| 2023-05-10 | 8,160.00 | 8,260.00 | 7,920.00 | 8,090.00 | 7,323.61 | 477,709 |
| 2023-05-09 | 7,810.00 | 8,450.00 | 7,670.00 | 8,400.00 | 7,604.25 | 420,175 |
| 2023-05-08 | 7,840.00 | 7,990.00 | 7,810.00 | 7,910.00 | 7,160.67 | 31,585 |
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.