Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,820.00 | 7,980.00 | 7,820.00 | 7,950.00 | 7,196.88 | 55,966 |
| 2023-02-07 | 7,830.00 | 7,950.00 | 7,760.00 | 7,860.00 | 7,115.40 | 57,374 |
| 2023-02-06 | 7,830.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,097.30 | 63,924 |
| 2023-02-03 | 8,000.00 | 8,070.00 | 7,870.00 | 7,960.00 | 7,205.93 | 76,548 |
| 2023-02-02 | 7,900.00 | 8,040.00 | 7,890.00 | 8,040.00 | 7,278.35 | 111,365 |
| 2023-02-01 | 7,900.00 | 8,020.00 | 7,850.00 | 7,880.00 | 7,133.51 | 73,151 |
| 2023-01-31 | 7,820.00 | 7,910.00 | 7,720.00 | 7,850.00 | 7,106.35 | 63,373 |
| 2023-01-30 | 7,760.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,124.45 | 56,230 |
| 2023-01-27 | 7,830.00 | 7,910.00 | 7,750.00 | 7,810.00 | 7,070.14 | 87,323 |
| 2023-01-26 | 7,640.00 | 7,920.00 | 7,620.00 | 7,800.00 | 7,061.09 | 112,272 |
| 2023-01-25 | 7,550.00 | 7,800.00 | 7,530.00 | 7,670.00 | 6,943.40 | 70,704 |
| 2023-01-20 | 7,400.00 | 7,530.00 | 7,380.00 | 7,520.00 | 6,807.61 | 40,805 |
| 2023-01-19 | 7,540.00 | 7,550.00 | 7,370.00 | 7,400.00 | 6,698.98 | 70,984 |
| 2023-01-18 | 7,660.00 | 7,740.00 | 7,520.00 | 7,540.00 | 6,825.72 | 83,490 |
| 2023-01-17 | 7,840.00 | 7,840.00 | 7,660.00 | 7,720.00 | 6,988.66 | 73,963 |
| 2023-01-16 | 7,920.00 | 8,070.00 | 7,740.00 | 7,840.00 | 7,097.30 | 171,542 |
| 2023-01-13 | 7,810.00 | 7,960.00 | 7,700.00 | 7,870.00 | 7,124.45 | 87,927 |
| 2023-01-12 | 7,760.00 | 7,860.00 | 7,680.00 | 7,760.00 | 7,024.88 | 89,039 |
| 2023-01-11 | 7,680.00 | 7,890.00 | 7,630.00 | 7,750.00 | 7,015.82 | 196,215 |
| 2023-01-10 | 7,600.00 | 7,760.00 | 7,540.00 | 7,660.00 | 6,934.35 | 90,137 |
| 2023-01-09 | 7,550.00 | 7,690.00 | 7,550.00 | 7,620.00 | 6,898.14 | 83,133 |
| 2023-01-06 | 7,260.00 | 7,550.00 | 7,250.00 | 7,540.00 | 6,825.72 | 106,498 |
| 2023-01-05 | 7,450.00 | 7,590.00 | 7,260.00 | 7,280.00 | 6,590.35 | 128,772 |
| 2023-01-04 | 7,190.00 | 7,600.00 | 7,160.00 | 7,450.00 | 6,744.24 | 218,639 |
| 2023-01-03 | 7,080.00 | 7,260.00 | 6,840.00 | 7,190.00 | 6,508.87 | 183,795 |
| 2023-01-02 | 7,820.00 | 8,190.00 | 7,210.00 | 7,220.00 | 6,536.03 | 613,718 |
| 2022-12-29 | 7,660.00 | 7,710.00 | 7,350.00 | 7,590.00 | 6,870.98 | 78,115 |
| 2022-12-28 | 7,780.00 | 7,890.00 | 7,680.00 | 7,760.00 | 7,024.88 | 57,037 |
| 2022-12-27 | 7,620.00 | 7,790.00 | 7,570.00 | 7,790.00 | 6,961.51 | 62,547 |
| 2022-12-26 | 7,830.00 | 7,830.00 | 7,480.00 | 7,590.00 | 6,782.78 | 107,019 |
| 2022-12-23 | 7,640.00 | 7,690.00 | 7,450.00 | 7,560.00 | 6,755.97 | 111,907 |
| 2022-12-22 | 7,880.00 | 7,980.00 | 7,750.00 | 7,800.00 | 6,970.44 | 72,362 |
| 2022-12-21 | 7,950.00 | 8,000.00 | 7,780.00 | 7,820.00 | 6,988.32 | 85,794 |
| 2022-12-20 | 8,140.00 | 8,160.00 | 7,810.00 | 7,900.00 | 7,059.81 | 126,730 |
| 2022-12-19 | 8,290.00 | 8,380.00 | 8,020.00 | 8,100.00 | 7,238.54 | 223,901 |
| 2022-12-16 | 8,110.00 | 8,110.00 | 7,850.00 | 7,980.00 | 7,131.30 | 103,108 |
| 2022-12-15 | 7,990.00 | 8,350.00 | 7,940.00 | 8,230.00 | 7,354.71 | 150,198 |
| 2022-12-14 | 7,930.00 | 8,080.00 | 7,830.00 | 8,040.00 | 7,184.92 | 83,599 |
| 2022-12-13 | 7,980.00 | 8,030.00 | 7,850.00 | 7,950.00 | 7,104.49 | 108,354 |
| 2022-12-12 | 8,210.00 | 8,210.00 | 7,940.00 | 7,960.00 | 7,113.43 | 114,929 |
| 2022-12-09 | 8,280.00 | 8,350.00 | 8,030.00 | 8,240.00 | 7,363.65 | 163,042 |
| 2022-12-08 | 8,740.00 | 8,780.00 | 8,110.00 | 8,300.00 | 7,417.27 | 302,322 |
| 2022-12-07 | 8,810.00 | 8,940.00 | 8,650.00 | 8,840.00 | 7,899.84 | 195,275 |
| 2022-12-06 | 9,240.00 | 9,240.00 | 8,850.00 | 8,850.00 | 7,908.77 | 189,859 |
| 2022-12-05 | 9,430.00 | 9,580.00 | 9,050.00 | 9,290.00 | 8,301.98 | 305,904 |
| 2022-12-02 | 10,050.00 | 10,050.00 | 9,460.00 | 9,550.00 | 8,534.32 | 515,775 |
| 2022-12-01 | 9,920.00 | 10,200.00 | 9,900.00 | 10,050.00 | 8,981.15 | 1,029,976 |
| 2022-11-30 | 9,350.00 | 10,800.00 | 9,280.00 | 9,920.00 | 8,864.97 | 8,013,053 |
| 2022-11-29 | 8,410.00 | 8,640.00 | 8,340.00 | 8,510.00 | 7,604.93 | 318,857 |
| 2022-11-28 | 8,890.00 | 8,930.00 | 8,430.00 | 8,450.00 | 7,551.31 | 287,834 |
| 2022-11-25 | 8,970.00 | 9,140.00 | 8,860.00 | 8,980.00 | 8,024.95 | 330,368 |
| 2022-11-24 | 9,210.00 | 9,890.00 | 8,870.00 | 8,950.00 | 7,998.14 | 3,125,190 |
| 2022-11-23 | 8,850.00 | 9,240.00 | 8,620.00 | 8,810.00 | 7,873.03 | 1,117,534 |
| 2022-11-22 | 9,350.00 | 9,920.00 | 8,620.00 | 8,800.00 | 7,864.09 | 1,859,220 |
| 2022-11-21 | 9,470.00 | 10,150.00 | 8,930.00 | 9,290.00 | 8,301.98 | 6,532,017 |
| 2022-11-18 | 7,280.00 | 8,910.00 | 7,070.00 | 8,910.00 | 7,962.39 | 6,126,799 |
| 2022-11-17 | 6,980.00 | 6,990.00 | 6,790.00 | 6,860.00 | 6,130.42 | 91,717 |
| 2022-11-16 | 6,900.00 | 7,580.00 | 6,840.00 | 7,020.00 | 6,273.40 | 1,026,078 |
| 2022-11-15 | 6,870.00 | 7,230.00 | 6,790.00 | 6,870.00 | 6,139.35 | 359,586 |
| 2022-11-14 | 6,840.00 | 6,940.00 | 6,770.00 | 6,860.00 | 6,130.42 | 102,735 |
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.