Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,380.00 | 7,460.00 | 7,300.00 | 7,370.00 | 6,586.18 | 19,996 |
| 2022-08-11 | 7,300.00 | 7,430.00 | 7,300.00 | 7,380.00 | 6,595.11 | 10,630 |
| 2022-08-10 | 7,470.00 | 7,470.00 | 7,270.00 | 7,280.00 | 6,505.75 | 19,851 |
| 2022-08-09 | 7,370.00 | 7,510.00 | 7,340.00 | 7,470.00 | 6,675.54 | 13,402 |
| 2022-08-08 | 7,390.00 | 7,520.00 | 7,290.00 | 7,390.00 | 6,604.05 | 27,867 |
| 2022-08-05 | 7,400.00 | 7,420.00 | 7,300.00 | 7,310.00 | 6,532.56 | 20,967 |
| 2022-08-04 | 7,420.00 | 7,700.00 | 7,370.00 | 7,400.00 | 6,612.98 | 76,313 |
| 2022-08-03 | 7,450.00 | 7,490.00 | 7,270.00 | 7,340.00 | 6,559.37 | 24,588 |
| 2022-08-02 | 7,290.00 | 7,310.00 | 7,120.00 | 7,300.00 | 6,523.62 | 14,630 |
| 2022-08-01 | 7,330.00 | 7,360.00 | 7,260.00 | 7,290.00 | 6,514.68 | 6,376 |
| 2022-07-29 | 7,320.00 | 7,390.00 | 7,250.00 | 7,330.00 | 6,550.43 | 9,567 |
| 2022-07-28 | 7,250.00 | 7,420.00 | 7,200.00 | 7,320.00 | 6,541.49 | 27,122 |
| 2022-07-27 | 7,160.00 | 7,780.00 | 7,110.00 | 7,200.00 | 6,434.26 | 69,126 |
| 2022-07-26 | 7,070.00 | 7,170.00 | 7,030.00 | 7,120.00 | 6,362.76 | 10,333 |
| 2022-07-25 | 7,210.00 | 7,310.00 | 7,130.00 | 7,180.00 | 6,416.38 | 6,466 |
| 2022-07-22 | 7,220.00 | 7,260.00 | 7,120.00 | 7,200.00 | 6,434.26 | 6,648 |
| 2022-07-21 | 7,180.00 | 7,250.00 | 7,100.00 | 7,220.00 | 6,452.13 | 8,610 |
| 2022-07-20 | 7,160.00 | 7,480.00 | 7,120.00 | 7,140.00 | 6,380.64 | 19,427 |
| 2022-07-19 | 6,870.00 | 7,150.00 | 6,870.00 | 7,120.00 | 6,362.76 | 10,301 |
| 2022-07-18 | 6,800.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,192.97 | 18,553 |
| 2022-07-15 | 7,000.00 | 7,010.00 | 6,680.00 | 6,750.00 | 6,032.11 | 8,446 |
| 2022-07-14 | 6,970.00 | 6,980.00 | 6,700.00 | 6,900.00 | 6,166.16 | 10,734 |
| 2022-07-13 | 6,560.00 | 6,930.00 | 6,560.00 | 6,860.00 | 6,130.42 | 10,368 |
| 2022-07-12 | 6,900.00 | 6,990.00 | 6,660.00 | 6,680.00 | 5,969.56 | 10,676 |
| 2022-07-11 | 6,870.00 | 7,010.00 | 6,870.00 | 6,970.00 | 6,228.72 | 5,040 |
| 2022-07-08 | 6,880.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,166.16 | 7,672 |
| 2022-07-07 | 6,700.00 | 6,870.00 | 6,700.00 | 6,840.00 | 6,112.54 | 16,972 |
| 2022-07-06 | 6,800.00 | 6,870.00 | 6,600.00 | 6,740.00 | 6,023.18 | 8,786 |
| 2022-07-05 | 6,540.00 | 6,780.00 | 6,540.00 | 6,770.00 | 6,049.99 | 11,582 |
| 2022-07-04 | 6,500.00 | 6,610.00 | 6,400.00 | 6,570.00 | 5,871.26 | 19,590 |
| 2022-07-01 | 6,730.00 | 6,820.00 | 6,450.00 | 6,550.00 | 5,853.38 | 37,040 |
| 2022-06-30 | 6,980.00 | 6,980.00 | 6,760.00 | 6,770.00 | 6,049.99 | 23,931 |
| 2022-06-29 | 6,850.00 | 7,080.00 | 6,850.00 | 7,060.00 | 6,309.14 | 9,578 |
| 2022-06-28 | 6,930.00 | 7,180.00 | 6,880.00 | 7,060.00 | 6,309.14 | 28,433 |
| 2022-06-27 | 6,820.00 | 7,040.00 | 6,600.00 | 7,000.00 | 6,255.53 | 27,793 |
| 2022-06-24 | 6,150.00 | 6,780.00 | 6,150.00 | 6,700.00 | 5,987.43 | 49,692 |
| 2022-06-23 | 6,870.00 | 6,980.00 | 6,340.00 | 6,420.00 | 5,737.21 | 61,576 |
| 2022-06-22 | 7,020.00 | 7,810.00 | 6,870.00 | 6,920.00 | 6,184.03 | 73,967 |
| 2022-06-21 | 7,200.00 | 7,450.00 | 7,110.00 | 7,250.00 | 6,478.94 | 28,682 |
| 2022-06-20 | 7,740.00 | 7,890.00 | 7,110.00 | 7,320.00 | 6,541.49 | 51,247 |
| 2022-06-17 | 7,320.00 | 7,810.00 | 7,320.00 | 7,810.00 | 6,979.38 | 47,920 |
| 2022-06-16 | 7,700.00 | 8,030.00 | 7,650.00 | 7,780.00 | 6,952.57 | 38,794 |
| 2022-06-15 | 7,980.00 | 8,130.00 | 7,310.00 | 7,700.00 | 6,881.08 | 51,562 |
| 2022-06-14 | 8,250.00 | 8,310.00 | 7,700.00 | 8,230.00 | 7,354.71 | 60,969 |
| 2022-06-13 | 8,840.00 | 8,970.00 | 8,310.00 | 8,400.00 | 7,506.63 | 38,633 |
| 2022-06-10 | 9,130.00 | 9,160.00 | 9,000.00 | 9,100.00 | 8,132.18 | 18,048 |
| 2022-06-09 | 9,110.00 | 9,240.00 | 9,080.00 | 9,210.00 | 8,230.48 | 17,525 |
| 2022-06-08 | 9,200.00 | 9,300.00 | 9,130.00 | 9,210.00 | 8,230.48 | 17,230 |
| 2022-06-07 | 9,280.00 | 9,380.00 | 9,200.00 | 9,270.00 | 8,284.10 | 16,053 |
| 2022-06-03 | 9,400.00 | 9,430.00 | 9,320.00 | 9,400.00 | 8,400.28 | 11,283 |
| 2022-06-02 | 9,420.00 | 9,420.00 | 9,300.00 | 9,420.00 | 8,418.15 | 13,279 |
| 2022-05-31 | 9,420.00 | 9,440.00 | 9,330.00 | 9,400.00 | 8,400.28 | 32,785 |
| 2022-05-30 | 9,610.00 | 9,610.00 | 9,360.00 | 9,400.00 | 8,400.28 | 28,557 |
| 2022-05-27 | 9,570.00 | 9,690.00 | 9,390.00 | 9,490.00 | 8,480.71 | 25,983 |
| 2022-05-26 | 9,740.00 | 9,800.00 | 9,470.00 | 9,520.00 | 8,507.52 | 49,210 |
| 2022-05-25 | 9,620.00 | 9,800.00 | 9,600.00 | 9,690.00 | 8,659.44 | 19,419 |
| 2022-05-24 | 9,750.00 | 9,890.00 | 9,600.00 | 9,700.00 | 8,668.37 | 21,743 |
| 2022-05-23 | 9,760.00 | 9,830.00 | 9,620.00 | 9,790.00 | 8,748.80 | 40,379 |
| 2022-05-20 | 9,230.00 | 9,670.00 | 9,230.00 | 9,670.00 | 8,641.56 | 42,585 |
| 2022-05-19 | 9,280.00 | 9,360.00 | 9,190.00 | 9,240.00 | 8,257.29 | 29,667 |
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.