Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,730.00 | 9,730.00 | 9,500.00 | 9,500.00 | 8,489.64 | 39,765 |
| 2022-05-17 | 9,260.00 | 9,770.00 | 9,260.00 | 9,690.00 | 8,659.44 | 35,995 |
| 2022-05-16 | 9,290.00 | 9,390.00 | 9,250.00 | 9,260.00 | 8,275.17 | 29,381 |
| 2022-05-13 | 9,340.00 | 9,560.00 | 9,260.00 | 9,340.00 | 8,346.66 | 30,523 |
| 2022-05-12 | 9,700.00 | 9,700.00 | 9,200.00 | 9,340.00 | 8,346.66 | 28,244 |
| 2022-05-11 | 9,400.00 | 9,940.00 | 9,400.00 | 9,700.00 | 8,668.37 | 35,993 |
| 2022-05-10 | 9,500.00 | 9,500.00 | 9,150.00 | 9,480.00 | 8,471.77 | 33,278 |
| 2022-05-09 | 9,830.00 | 9,850.00 | 9,430.00 | 9,470.00 | 8,462.83 | 53,165 |
| 2022-05-06 | 9,720.00 | 9,990.00 | 9,720.00 | 9,830.00 | 8,784.55 | 40,337 |
| 2022-05-04 | 10,150.00 | 10,200.00 | 9,960.00 | 9,970.00 | 8,909.66 | 34,264 |
| 2022-05-03 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 8,981.15 | 49,093 |
| 2022-05-02 | 9,950.00 | 10,100.00 | 9,930.00 | 10,050.00 | 8,981.15 | 25,857 |
| 2022-04-29 | 10,100.00 | 10,250.00 | 10,000.00 | 10,050.00 | 8,981.15 | 47,162 |
| 2022-04-28 | 10,150.00 | 10,300.00 | 9,940.00 | 10,050.00 | 8,981.15 | 141,190 |
| 2022-04-27 | 9,670.00 | 10,450.00 | 9,650.00 | 10,050.00 | 8,981.15 | 348,795 |
| 2022-04-26 | 9,830.00 | 10,250.00 | 9,830.00 | 9,970.00 | 8,909.66 | 61,330 |
| 2022-04-25 | 9,820.00 | 9,990.00 | 9,770.00 | 9,800.00 | 8,757.74 | 40,681 |
| 2022-04-22 | 9,960.00 | 10,050.00 | 9,920.00 | 10,000.00 | 8,936.47 | 36,870 |
| 2022-04-21 | 9,920.00 | 10,150.00 | 9,920.00 | 10,100.00 | 9,025.83 | 44,811 |
| 2022-04-20 | 9,970.00 | 10,050.00 | 9,920.00 | 9,960.00 | 8,900.72 | 31,821 |
| 2022-04-19 | 9,830.00 | 9,990.00 | 9,830.00 | 9,940.00 | 8,882.85 | 35,041 |
| 2022-04-18 | 9,830.00 | 10,000.00 | 9,770.00 | 9,970.00 | 8,909.66 | 72,593 |
| 2022-04-15 | 9,800.00 | 9,840.00 | 9,720.00 | 9,780.00 | 8,739.86 | 27,536 |
| 2022-04-14 | 9,840.00 | 9,890.00 | 9,770.00 | 9,770.00 | 8,730.93 | 57,850 |
| 2022-04-13 | 9,810.00 | 10,150.00 | 9,770.00 | 9,800.00 | 8,757.74 | 102,593 |
| 2022-04-12 | 9,950.00 | 9,950.00 | 9,780.00 | 9,790.00 | 8,748.80 | 87,822 |
| 2022-04-11 | 9,980.00 | 11,100.00 | 9,900.00 | 10,000.00 | 8,936.47 | 811,375 |
| 2022-04-08 | 10,100.00 | 10,150.00 | 9,920.00 | 9,950.00 | 8,891.78 | 63,340 |
| 2022-04-07 | 10,400.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,025.83 | 81,723 |
| 2022-04-06 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 9,427.97 | 34,970 |
| 2022-04-05 | 10,400.00 | 10,650.00 | 10,250.00 | 10,550.00 | 9,427.97 | 95,884 |
| 2022-04-04 | 10,300.00 | 10,450.00 | 10,300.00 | 10,400.00 | 9,293.92 | 43,218 |
| 2022-04-01 | 10,450.00 | 10,550.00 | 10,350.00 | 10,350.00 | 9,249.24 | 52,407 |
| 2022-03-31 | 10,500.00 | 10,650.00 | 10,450.00 | 10,600.00 | 9,472.65 | 71,326 |
| 2022-03-30 | 10,650.00 | 10,800.00 | 10,450.00 | 10,450.00 | 9,338.61 | 97,897 |
| 2022-03-29 | 10,550.00 | 11,100.00 | 10,450.00 | 10,550.00 | 9,427.97 | 307,553 |
| 2022-03-28 | 10,500.00 | 10,700.00 | 10,300.00 | 10,450.00 | 9,338.61 | 129,859 |
| 2022-03-25 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,427.97 | 44,105 |
| 2022-03-24 | 10,500.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,472.65 | 154,774 |
| 2022-03-23 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,427.97 | 80,095 |
| 2022-03-22 | 10,350.00 | 10,700.00 | 10,350.00 | 10,450.00 | 9,338.61 | 102,679 |
| 2022-03-21 | 11,050.00 | 11,250.00 | 10,400.00 | 10,400.00 | 9,293.92 | 498,317 |
| 2022-03-18 | 10,350.00 | 11,350.00 | 10,100.00 | 10,750.00 | 9,606.70 | 1,193,548 |
| 2022-03-17 | 10,650.00 | 10,650.00 | 10,300.00 | 10,400.00 | 9,293.92 | 77,335 |
| 2022-03-16 | 10,650.00 | 10,750.00 | 10,300.00 | 10,500.00 | 9,383.29 | 202,883 |
| 2022-03-15 | 9,950.00 | 10,550.00 | 9,850.00 | 10,550.00 | 9,427.97 | 188,890 |
| 2022-03-14 | 10,150.00 | 10,250.00 | 9,900.00 | 10,050.00 | 8,981.15 | 116,712 |
| 2022-03-11 | 9,730.00 | 10,350.00 | 9,730.00 | 10,050.00 | 8,981.15 | 291,396 |
| 2022-03-10 | 9,340.00 | 10,150.00 | 9,340.00 | 9,680.00 | 8,650.50 | 242,077 |
| 2022-03-08 | 9,450.00 | 9,500.00 | 9,270.00 | 9,320.00 | 8,328.79 | 47,864 |
| 2022-03-07 | 9,690.00 | 9,690.00 | 9,530.00 | 9,630.00 | 8,605.82 | 25,261 |
| 2022-03-04 | 9,780.00 | 9,780.00 | 9,630.00 | 9,680.00 | 8,650.50 | 27,041 |
| 2022-03-03 | 9,640.00 | 9,780.00 | 9,640.00 | 9,710.00 | 8,677.31 | 34,699 |
| 2022-03-02 | 9,650.00 | 9,780.00 | 9,600.00 | 9,640.00 | 8,614.75 | 31,203 |
| 2022-02-28 | 9,750.00 | 9,910.00 | 9,670.00 | 9,740.00 | 8,704.12 | 24,484 |
| 2022-02-25 | 9,710.00 | 9,950.00 | 9,630.00 | 9,730.00 | 8,695.18 | 25,416 |
| 2022-02-24 | 9,880.00 | 9,950.00 | 9,440.00 | 9,530.00 | 8,516.45 | 71,963 |
| 2022-02-23 | 9,830.00 | 10,050.00 | 9,820.00 | 9,880.00 | 8,829.23 | 25,764 |
| 2022-02-22 | 9,960.00 | 10,100.00 | 9,750.00 | 9,790.00 | 8,748.80 | 52,426 |
| 2022-02-21 | 9,900.00 | 10,050.00 | 9,900.00 | 10,050.00 | 8,981.15 | 26,443 |
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.