Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,840.00 | 7,990.00 | 7,810.00 | 7,910.00 | 7,160.67 | 31,585 |
| 2023-05-04 | 7,730.00 | 7,840.00 | 7,610.00 | 7,840.00 | 7,097.30 | 32,345 |
| 2023-05-03 | 7,650.00 | 7,830.00 | 7,600.00 | 7,750.00 | 7,015.82 | 40,074 |
| 2023-05-02 | 7,750.00 | 7,810.00 | 7,600.00 | 7,710.00 | 6,979.61 | 48,916 |
| 2023-04-28 | 7,830.00 | 7,930.00 | 7,600.00 | 7,760.00 | 7,024.88 | 71,135 |
| 2023-04-27 | 7,570.00 | 7,930.00 | 7,570.00 | 7,820.00 | 7,079.19 | 65,910 |
| 2023-04-26 | 7,520.00 | 7,890.00 | 7,470.00 | 7,640.00 | 6,916.24 | 103,263 |
| 2023-04-25 | 7,540.00 | 7,720.00 | 7,510.00 | 7,550.00 | 6,834.77 | 79,072 |
| 2023-04-24 | 7,470.00 | 7,730.00 | 7,470.00 | 7,640.00 | 6,916.24 | 84,245 |
| 2023-04-21 | 7,790.00 | 7,960.00 | 7,620.00 | 7,650.00 | 6,925.30 | 80,153 |
| 2023-04-20 | 8,140.00 | 8,190.00 | 7,840.00 | 7,850.00 | 7,106.35 | 145,675 |
| 2023-04-19 | 8,290.00 | 8,350.00 | 8,110.00 | 8,220.00 | 7,441.30 | 166,400 |
| 2023-04-18 | 8,240.00 | 8,700.00 | 8,040.00 | 8,400.00 | 7,604.25 | 548,686 |
| 2023-04-17 | 8,250.00 | 8,280.00 | 7,990.00 | 8,140.00 | 7,368.88 | 140,211 |
| 2023-04-14 | 8,160.00 | 8,350.00 | 8,040.00 | 8,300.00 | 7,513.72 | 224,886 |
| 2023-04-13 | 7,990.00 | 8,940.00 | 7,940.00 | 8,130.00 | 7,359.82 | 1,925,003 |
| 2023-04-12 | 8,170.00 | 8,180.00 | 7,880.00 | 7,910.00 | 7,160.67 | 350,142 |
| 2023-04-11 | 7,430.00 | 7,890.00 | 7,410.00 | 7,830.00 | 7,088.24 | 122,910 |
| 2023-04-10 | 7,640.00 | 7,730.00 | 7,430.00 | 7,500.00 | 6,789.51 | 84,353 |
| 2023-04-07 | 7,730.00 | 7,820.00 | 7,630.00 | 7,700.00 | 6,970.56 | 37,989 |
| 2023-04-06 | 7,900.00 | 7,900.00 | 7,600.00 | 7,690.00 | 6,961.51 | 70,634 |
| 2023-04-05 | 7,840.00 | 7,980.00 | 7,780.00 | 7,900.00 | 7,151.61 | 49,323 |
| 2023-04-04 | 7,800.00 | 7,930.00 | 7,750.00 | 7,870.00 | 7,124.45 | 74,194 |
| 2023-04-03 | 7,790.00 | 7,830.00 | 7,630.00 | 7,770.00 | 7,033.93 | 37,116 |
| 2023-03-31 | 7,830.00 | 7,960.00 | 7,750.00 | 7,750.00 | 7,015.82 | 36,082 |
| 2023-03-30 | 7,880.00 | 8,000.00 | 7,800.00 | 7,870.00 | 7,124.45 | 64,690 |
| 2023-03-29 | 7,720.00 | 7,880.00 | 7,600.00 | 7,840.00 | 7,097.30 | 86,038 |
| 2023-03-28 | 7,610.00 | 7,750.00 | 7,610.00 | 7,720.00 | 6,988.66 | 45,171 |
| 2023-03-27 | 7,750.00 | 7,780.00 | 7,420.00 | 7,710.00 | 6,979.61 | 74,627 |
| 2023-03-24 | 7,450.00 | 7,740.00 | 7,450.00 | 7,660.00 | 6,934.35 | 54,530 |
| 2023-03-23 | 7,610.00 | 7,750.00 | 7,350.00 | 7,520.00 | 6,807.61 | 69,719 |
| 2023-03-22 | 7,910.00 | 7,910.00 | 7,580.00 | 7,620.00 | 6,898.14 | 48,267 |
| 2023-03-21 | 7,850.00 | 7,850.00 | 7,270.00 | 7,700.00 | 6,970.56 | 63,527 |
| 2023-03-20 | 7,800.00 | 7,800.00 | 7,540.00 | 7,700.00 | 6,970.56 | 31,441 |
| 2023-03-17 | 7,740.00 | 7,770.00 | 7,430.00 | 7,720.00 | 6,988.66 | 35,157 |
| 2023-03-16 | 7,350.00 | 7,590.00 | 7,150.00 | 7,580.00 | 6,861.93 | 58,531 |
| 2023-03-15 | 7,320.00 | 7,600.00 | 7,300.00 | 7,410.00 | 6,708.03 | 63,769 |
| 2023-03-14 | 7,770.00 | 7,790.00 | 7,000.00 | 7,220.00 | 6,536.03 | 134,492 |
| 2023-03-13 | 7,910.00 | 7,920.00 | 7,550.00 | 7,850.00 | 7,106.35 | 86,605 |
| 2023-03-10 | 7,880.00 | 8,080.00 | 7,850.00 | 8,030.00 | 7,269.30 | 66,753 |
| 2023-03-09 | 8,310.00 | 8,330.00 | 8,000.00 | 8,080.00 | 7,314.56 | 132,479 |
| 2023-03-08 | 8,230.00 | 8,320.00 | 8,170.00 | 8,280.00 | 7,495.61 | 73,170 |
| 2023-03-07 | 8,320.00 | 8,490.00 | 8,220.00 | 8,320.00 | 7,531.83 | 216,079 |
| 2023-03-06 | 8,090.00 | 8,360.00 | 8,010.00 | 8,330.00 | 7,540.88 | 220,437 |
| 2023-03-03 | 8,110.00 | 8,220.00 | 7,970.00 | 8,040.00 | 7,278.35 | 105,009 |
| 2023-03-02 | 8,080.00 | 8,300.00 | 8,060.00 | 8,120.00 | 7,350.77 | 149,331 |
| 2023-02-28 | 7,830.00 | 8,280.00 | 7,830.00 | 8,160.00 | 7,386.98 | 173,297 |
| 2023-02-27 | 7,840.00 | 8,040.00 | 7,760.00 | 7,870.00 | 7,124.45 | 99,744 |
| 2023-02-24 | 8,030.00 | 8,250.00 | 7,920.00 | 7,950.00 | 7,196.88 | 168,100 |
| 2023-02-23 | 8,460.00 | 8,550.00 | 8,100.00 | 8,140.00 | 7,368.88 | 311,679 |
| 2023-02-22 | 8,270.00 | 8,460.00 | 8,210.00 | 8,350.00 | 7,558.98 | 540,830 |
| 2023-02-21 | 7,800.00 | 9,040.00 | 7,760.00 | 8,310.00 | 7,522.77 | 4,678,313 |
| 2023-02-20 | 7,590.00 | 7,850.00 | 7,510.00 | 7,720.00 | 6,988.66 | 44,363 |
| 2023-02-17 | 7,580.00 | 7,770.00 | 7,540.00 | 7,660.00 | 6,934.35 | 37,307 |
| 2023-02-16 | 7,460.00 | 7,830.00 | 7,460.00 | 7,680.00 | 6,952.45 | 85,322 |
| 2023-02-15 | 7,910.00 | 7,910.00 | 7,410.00 | 7,420.00 | 6,717.08 | 76,358 |
| 2023-02-14 | 7,580.00 | 7,800.00 | 7,580.00 | 7,760.00 | 7,024.88 | 36,327 |
| 2023-02-13 | 7,620.00 | 7,640.00 | 7,450.00 | 7,630.00 | 6,907.19 | 41,521 |
| 2023-02-10 | 7,820.00 | 7,870.00 | 7,590.00 | 7,620.00 | 6,898.14 | 86,515 |
| 2023-02-09 | 7,900.00 | 7,960.00 | 7,830.00 | 7,890.00 | 7,142.56 | 38,401 |
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.