Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,950.00 | 7,020.00 | 6,740.00 | 6,790.00 | 6,067.86 | 149,551 |
| 2022-11-10 | 7,040.00 | 7,100.00 | 6,780.00 | 6,810.00 | 6,085.73 | 273,980 |
| 2022-11-09 | 6,330.00 | 7,490.00 | 6,300.00 | 7,040.00 | 6,291.27 | 3,670,043 |
| 2022-11-08 | 6,400.00 | 6,460.00 | 6,320.00 | 6,330.00 | 5,656.78 | 40,563 |
| 2022-11-07 | 6,180.00 | 6,410.00 | 6,160.00 | 6,280.00 | 5,612.10 | 90,329 |
| 2022-11-04 | 6,140.00 | 6,220.00 | 6,030.00 | 6,140.00 | 5,486.99 | 45,642 |
| 2022-11-03 | 6,090.00 | 6,340.00 | 6,070.00 | 6,210.00 | 5,549.55 | 75,093 |
| 2022-11-02 | 6,320.00 | 6,320.00 | 6,130.00 | 6,170.00 | 5,513.80 | 78,744 |
| 2022-11-01 | 6,350.00 | 6,530.00 | 6,250.00 | 6,320.00 | 5,647.85 | 129,216 |
| 2022-10-31 | 6,400.00 | 6,760.00 | 6,250.00 | 6,330.00 | 5,656.78 | 835,842 |
| 2022-10-28 | 5,930.00 | 6,970.00 | 5,930.00 | 6,240.00 | 5,576.35 | 1,405,125 |
| 2022-10-27 | 5,920.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,299.32 | 21,682 |
| 2022-10-26 | 5,900.00 | 5,930.00 | 5,780.00 | 5,810.00 | 5,192.09 | 14,320 |
| 2022-10-25 | 5,950.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,272.51 | 11,697 |
| 2022-10-24 | 5,760.00 | 5,890.00 | 5,760.00 | 5,880.00 | 5,254.64 | 14,236 |
| 2022-10-21 | 5,870.00 | 5,870.00 | 5,700.00 | 5,720.00 | 5,111.66 | 20,043 |
| 2022-10-20 | 5,750.00 | 5,930.00 | 5,710.00 | 5,930.00 | 5,299.32 | 17,709 |
| 2022-10-19 | 5,910.00 | 6,100.00 | 5,800.00 | 5,830.00 | 5,209.96 | 49,677 |
| 2022-10-18 | 5,760.00 | 5,910.00 | 5,730.00 | 5,890.00 | 5,263.58 | 46,586 |
| 2022-10-17 | 5,430.00 | 5,740.00 | 5,420.00 | 5,720.00 | 5,111.66 | 30,026 |
| 2022-10-14 | 5,480.00 | 5,650.00 | 5,450.00 | 5,640.00 | 5,040.17 | 41,652 |
| 2022-10-13 | 5,550.00 | 5,600.00 | 5,240.00 | 5,360.00 | 4,789.95 | 89,612 |
| 2022-10-12 | 5,910.00 | 5,910.00 | 5,510.00 | 5,640.00 | 5,040.17 | 102,503 |
| 2022-10-11 | 6,360.00 | 6,380.00 | 5,880.00 | 5,910.00 | 5,281.45 | 117,183 |
| 2022-10-07 | 6,460.00 | 6,550.00 | 6,400.00 | 6,470.00 | 5,781.89 | 45,020 |
| 2022-10-06 | 6,300.00 | 6,640.00 | 6,300.00 | 6,550.00 | 5,853.38 | 197,898 |
| 2022-10-05 | 6,550.00 | 6,770.00 | 6,210.00 | 6,260.00 | 5,594.23 | 229,604 |
| 2022-10-04 | 6,190.00 | 6,370.00 | 6,190.00 | 6,360.00 | 5,683.59 | 63,237 |
| 2022-09-30 | 6,120.00 | 6,400.00 | 5,970.00 | 6,120.00 | 5,469.12 | 94,555 |
| 2022-09-29 | 6,440.00 | 6,580.00 | 6,160.00 | 6,230.00 | 5,567.42 | 94,032 |
| 2022-09-28 | 6,750.00 | 6,760.00 | 6,200.00 | 6,360.00 | 5,683.59 | 165,674 |
| 2022-09-27 | 6,800.00 | 6,920.00 | 6,610.00 | 6,760.00 | 6,041.05 | 143,603 |
| 2022-09-26 | 7,490.00 | 7,490.00 | 6,750.00 | 6,760.00 | 6,041.05 | 206,163 |
| 2022-09-23 | 7,900.00 | 7,950.00 | 7,510.00 | 7,510.00 | 6,711.29 | 187,369 |
| 2022-09-22 | 8,170.00 | 8,170.00 | 7,790.00 | 7,910.00 | 7,068.74 | 225,788 |
| 2022-09-21 | 8,600.00 | 8,770.00 | 8,100.00 | 8,260.00 | 7,381.52 | 379,231 |
| 2022-09-20 | 8,900.00 | 8,970.00 | 8,500.00 | 8,820.00 | 7,881.96 | 293,860 |
| 2022-09-19 | 9,080.00 | 9,130.00 | 8,870.00 | 8,940.00 | 7,989.20 | 287,394 |
| 2022-09-16 | 9,270.00 | 9,390.00 | 8,940.00 | 9,290.00 | 8,301.98 | 429,850 |
| 2022-09-15 | 9,950.00 | 9,990.00 | 9,260.00 | 9,330.00 | 8,337.72 | 1,919,595 |
| 2022-09-14 | 7,420.00 | 9,580.00 | 7,420.00 | 9,580.00 | 8,561.13 | 6,013,444 |
| 2022-09-13 | 6,530.00 | 7,500.00 | 6,530.00 | 7,370.00 | 6,586.18 | 429,005 |
| 2022-09-08 | 6,500.00 | 6,580.00 | 6,440.00 | 6,530.00 | 5,835.51 | 5,510 |
| 2022-09-07 | 6,660.00 | 6,720.00 | 6,470.00 | 6,500.00 | 5,808.70 | 8,322 |
| 2022-09-06 | 6,470.00 | 6,720.00 | 6,430.00 | 6,700.00 | 5,987.43 | 14,041 |
| 2022-09-05 | 6,560.00 | 6,560.00 | 6,410.00 | 6,430.00 | 5,746.15 | 6,290 |
| 2022-09-02 | 6,550.00 | 6,650.00 | 6,490.00 | 6,530.00 | 5,835.51 | 17,934 |
| 2022-09-01 | 6,710.00 | 6,850.00 | 6,550.00 | 6,550.00 | 5,853.38 | 14,112 |
| 2022-08-31 | 6,830.00 | 6,910.00 | 6,700.00 | 6,850.00 | 6,121.48 | 6,242 |
| 2022-08-30 | 6,560.00 | 6,800.00 | 6,560.00 | 6,800.00 | 6,076.80 | 14,137 |
| 2022-08-29 | 6,780.00 | 6,780.00 | 6,550.00 | 6,590.00 | 5,889.13 | 22,810 |
| 2022-08-26 | 6,860.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,139.35 | 11,563 |
| 2022-08-25 | 6,920.00 | 6,920.00 | 6,790.00 | 6,790.00 | 6,067.86 | 4,352 |
| 2022-08-24 | 6,680.00 | 6,890.00 | 6,680.00 | 6,840.00 | 6,112.54 | 13,974 |
| 2022-08-23 | 6,700.00 | 6,980.00 | 6,700.00 | 6,740.00 | 6,023.18 | 18,638 |
| 2022-08-22 | 6,860.00 | 7,080.00 | 6,660.00 | 6,800.00 | 6,076.80 | 32,770 |
| 2022-08-19 | 6,940.00 | 7,110.00 | 6,850.00 | 6,860.00 | 6,130.42 | 60,687 |
| 2022-08-18 | 7,130.00 | 7,160.00 | 7,020.00 | 7,050.00 | 6,300.21 | 20,167 |
| 2022-08-17 | 7,380.00 | 7,380.00 | 7,150.00 | 7,170.00 | 6,407.45 | 27,870 |
| 2022-08-16 | 7,360.00 | 7,390.00 | 7,290.00 | 7,340.00 | 6,559.37 | 6,709 |
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.