Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,740.00 | 8,800.00 | 8,420.00 | 8,480.00 | 8,168.24 | 27,274 |
| 2025-07-23 | 8,560.00 | 8,880.00 | 8,400.00 | 8,670.00 | 8,351.25 | 62,164 |
| 2025-07-22 | 8,680.00 | 8,760.00 | 8,420.00 | 8,550.00 | 8,235.66 | 48,721 |
| 2025-07-21 | 8,740.00 | 8,800.00 | 8,730.00 | 8,740.00 | 8,418.68 | 13,454 |
| 2025-07-18 | 8,710.00 | 8,740.00 | 8,640.00 | 8,720.00 | 8,399.41 | 21,593 |
| 2025-07-17 | 8,730.00 | 8,870.00 | 8,640.00 | 8,700.00 | 8,380.15 | 29,567 |
| 2025-07-16 | 8,810.00 | 8,840.00 | 8,690.00 | 8,720.00 | 8,399.41 | 31,705 |
| 2025-07-15 | 8,840.00 | 8,960.00 | 8,750.00 | 8,780.00 | 8,457.21 | 42,309 |
| 2025-07-14 | 8,830.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,553.53 | 37,922 |
| 2025-07-11 | 8,840.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,524.63 | 24,850 |
| 2025-07-10 | 8,860.00 | 8,910.00 | 8,810.00 | 8,840.00 | 8,515.00 | 26,189 |
| 2025-07-09 | 8,860.00 | 8,910.00 | 8,780.00 | 8,850.00 | 8,524.63 | 47,045 |
| 2025-07-08 | 8,830.00 | 9,040.00 | 8,830.00 | 8,930.00 | 8,601.69 | 25,045 |
| 2025-07-07 | 8,980.00 | 9,200.00 | 8,790.00 | 8,930.00 | 8,601.69 | 57,985 |
| 2025-07-04 | 9,180.00 | 9,310.00 | 9,000.00 | 9,020.00 | 8,688.38 | 93,571 |
| 2025-07-03 | 8,740.00 | 9,050.00 | 8,740.00 | 9,030.00 | 8,698.01 | 38,490 |
| 2025-07-02 | 8,770.00 | 8,850.00 | 8,650.00 | 8,790.00 | 8,466.84 | 33,175 |
| 2025-07-01 | 8,760.00 | 8,900.00 | 8,760.00 | 8,760.00 | 8,437.94 | 32,209 |
| 2025-06-30 | 8,710.00 | 8,880.00 | 8,710.00 | 8,810.00 | 8,486.10 | 47,264 |
| 2025-06-27 | 8,930.00 | 9,000.00 | 8,620.00 | 8,710.00 | 8,389.78 | 88,741 |
| 2025-06-26 | 9,140.00 | 9,200.00 | 8,790.00 | 8,960.00 | 8,630.59 | 108,961 |
| 2025-06-25 | 9,070.00 | 9,600.00 | 9,030.00 | 9,140.00 | 8,803.97 | 505,748 |
| 2025-06-24 | 8,820.00 | 9,060.00 | 8,810.00 | 9,040.00 | 8,707.65 | 91,559 |
| 2025-06-23 | 8,800.00 | 8,840.00 | 8,680.00 | 8,780.00 | 8,457.21 | 84,114 |
| 2025-06-20 | 8,920.00 | 9,050.00 | 8,810.00 | 8,890.00 | 8,563.16 | 94,667 |
| 2025-06-19 | 9,060.00 | 9,080.00 | 8,830.00 | 8,920.00 | 8,592.06 | 110,519 |
| 2025-06-18 | 9,090.00 | 9,140.00 | 8,980.00 | 9,060.00 | 8,726.91 | 85,558 |
| 2025-06-17 | 9,140.00 | 9,210.00 | 8,900.00 | 9,090.00 | 8,755.81 | 96,866 |
| 2025-06-16 | 9,020.00 | 9,190.00 | 8,900.00 | 9,140.00 | 8,803.97 | 106,207 |
| 2025-06-13 | 9,540.00 | 9,560.00 | 9,000.00 | 9,130.00 | 8,794.34 | 216,646 |
| 2025-06-12 | 9,560.00 | 9,770.00 | 9,450.00 | 9,540.00 | 9,189.26 | 131,166 |
| 2025-06-11 | 9,550.00 | 9,720.00 | 9,430.00 | 9,510.00 | 9,160.37 | 121,925 |
| 2025-06-10 | 9,660.00 | 9,780.00 | 9,400.00 | 9,570.00 | 9,218.16 | 174,998 |
| 2025-06-09 | 9,760.00 | 9,800.00 | 9,390.00 | 9,760.00 | 9,401.18 | 259,099 |
| 2025-06-05 | 9,420.00 | 10,670.00 | 9,200.00 | 9,800.00 | 9,439.71 | 2,196,618 |
| 2025-06-04 | 9,920.00 | 9,940.00 | 9,050.00 | 9,400.00 | 9,054.41 | 266,040 |
| 2025-06-02 | 9,580.00 | 9,820.00 | 9,350.00 | 9,760.00 | 9,401.18 | 119,508 |
| 2025-05-30 | 9,890.00 | 9,890.00 | 9,500.00 | 9,590.00 | 9,237.43 | 87,649 |
| 2025-05-29 | 9,620.00 | 9,900.00 | 9,610.00 | 9,780.00 | 9,420.44 | 119,885 |
| 2025-05-28 | 9,400.00 | 9,710.00 | 9,200.00 | 9,610.00 | 9,256.69 | 151,176 |
| 2025-05-27 | 9,870.00 | 9,870.00 | 9,360.00 | 9,450.00 | 9,102.57 | 159,466 |
| 2025-05-26 | 9,900.00 | 9,980.00 | 9,040.00 | 9,720.00 | 9,362.65 | 166,250 |
| 2025-05-23 | 9,940.00 | 10,140.00 | 9,830.00 | 9,900.00 | 9,536.03 | 155,143 |
| 2025-05-22 | 10,230.00 | 10,240.00 | 9,890.00 | 10,040.00 | 9,670.88 | 160,063 |
| 2025-05-21 | 10,100.00 | 10,480.00 | 10,100.00 | 10,180.00 | 9,805.74 | 98,904 |
| 2025-05-20 | 10,210.00 | 10,460.00 | 10,050.00 | 10,270.00 | 9,892.43 | 143,632 |
| 2025-05-19 | 10,960.00 | 11,000.00 | 10,070.00 | 10,260.00 | 9,882.79 | 273,301 |
| 2025-05-16 | 11,580.00 | 11,640.00 | 10,650.00 | 10,960.00 | 10,557.06 | 246,968 |
| 2025-05-15 | 11,370.00 | 11,740.00 | 11,010.00 | 11,450.00 | 11,029.04 | 196,935 |
| 2025-05-14 | 12,080.00 | 12,200.00 | 11,300.00 | 11,450.00 | 11,029.04 | 316,980 |
| 2025-05-13 | 12,300.00 | 12,500.00 | 11,820.00 | 12,100.00 | 11,655.15 | 451,129 |
| 2025-05-12 | 11,530.00 | 13,250.00 | 11,400.00 | 12,280.00 | 11,828.53 | 2,368,506 |
| 2025-05-09 | 11,310.00 | 11,410.00 | 10,870.00 | 11,350.00 | 10,932.72 | 224,136 |
| 2025-05-08 | 11,800.00 | 11,800.00 | 11,200.00 | 11,280.00 | 10,865.29 | 272,910 |
| 2025-05-07 | 10,820.00 | 11,865.00 | 10,560.00 | 11,780.00 | 11,346.91 | 662,864 |
| 2025-05-02 | 10,510.00 | 11,200.00 | 10,050.00 | 10,820.00 | 10,422.21 | 328,319 |
| 2025-04-30 | 10,820.00 | 11,300.00 | 10,550.00 | 11,090.00 | 10,682.28 | 507,814 |
| 2025-04-29 | 10,520.00 | 11,040.00 | 10,520.00 | 10,800.00 | 10,402.94 | 399,566 |
| 2025-04-28 | 11,000.00 | 11,090.00 | 10,390.00 | 10,520.00 | 10,133.24 | 230,823 |
| 2025-04-25 | 11,060.00 | 11,110.00 | 10,510.00 | 10,950.00 | 10,547.43 | 290,802 |
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.