Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,600.00 | 11,720.00 | 10,940.00 | 10,990.00 | 10,585.96 | 564,452 |
| 2025-04-23 | 13,270.00 | 13,280.00 | 11,250.00 | 11,600.00 | 11,173.53 | 781,082 |
| 2025-04-22 | 14,060.00 | 14,840.00 | 12,700.00 | 13,030.00 | 12,550.96 | 968,588 |
| 2025-04-21 | 13,260.00 | 14,720.00 | 12,600.00 | 13,810.00 | 13,302.28 | 3,422,256 |
| 2025-04-18 | 12,650.00 | 14,780.00 | 12,240.00 | 13,710.00 | 13,205.96 | 4,421,069 |
| 2025-04-17 | 16,930.00 | 18,180.00 | 12,060.00 | 12,240.00 | 11,790.00 | 3,942,429 |
| 2025-04-16 | 16,550.00 | 17,000.00 | 15,890.00 | 16,890.00 | 16,269.04 | 283,378 |
| 2025-04-15 | 17,030.00 | 17,300.00 | 15,700.00 | 16,650.00 | 16,037.87 | 415,003 |
| 2025-04-14 | 16,770.00 | 17,140.00 | 15,680.00 | 17,000.00 | 16,375.00 | 446,154 |
| 2025-04-11 | 15,860.00 | 16,950.00 | 15,600.00 | 16,770.00 | 16,153.46 | 469,469 |
| 2025-04-10 | 15,900.00 | 16,950.00 | 15,190.00 | 16,160.00 | 15,565.88 | 671,684 |
| 2025-04-09 | 16,840.00 | 17,000.00 | 15,200.00 | 15,700.00 | 15,122.79 | 843,990 |
| 2025-04-08 | 16,420.00 | 19,930.00 | 15,800.00 | 17,200.00 | 16,567.65 | 6,031,415 |
| 2025-04-07 | 15,950.00 | 18,080.00 | 15,020.00 | 17,190.00 | 16,558.01 | 7,565,765 |
| 2025-04-04 | 10,730.00 | 13,910.00 | 10,050.00 | 13,910.00 | 13,398.60 | 4,119,523 |
| 2025-04-03 | 8,870.00 | 10,920.00 | 8,870.00 | 10,700.00 | 10,306.62 | 4,386,147 |
| 2025-04-02 | 9,270.00 | 9,270.00 | 8,840.00 | 9,020.00 | 8,688.38 | 214,660 |
| 2025-04-01 | 8,070.00 | 9,690.00 | 8,040.00 | 9,270.00 | 8,929.19 | 708,972 |
| 2025-03-31 | 8,470.00 | 8,490.00 | 8,090.00 | 8,140.00 | 7,840.74 | 143,994 |
| 2025-03-28 | 9,140.00 | 9,140.00 | 8,580.00 | 8,710.00 | 8,389.78 | 164,841 |
| 2025-03-27 | 9,150.00 | 9,600.00 | 8,950.00 | 9,080.00 | 8,746.18 | 443,122 |
| 2025-03-26 | 8,360.00 | 9,310.00 | 8,360.00 | 9,180.00 | 8,842.50 | 329,988 |
| 2025-03-25 | 8,480.00 | 8,580.00 | 8,330.00 | 8,420.00 | 8,110.44 | 64,276 |
| 2025-03-24 | 8,360.00 | 8,600.00 | 8,150.00 | 8,470.00 | 8,158.60 | 88,234 |
| 2025-03-21 | 8,650.00 | 8,690.00 | 8,390.00 | 8,460.00 | 8,148.97 | 126,369 |
| 2025-03-20 | 9,130.00 | 9,180.00 | 8,810.00 | 8,910.00 | 8,582.43 | 145,795 |
| 2025-03-19 | 9,380.00 | 9,420.00 | 9,150.00 | 9,300.00 | 8,958.09 | 111,186 |
| 2025-03-18 | 9,550.00 | 9,620.00 | 9,270.00 | 9,410.00 | 9,064.04 | 128,920 |
| 2025-03-17 | 9,300.00 | 9,660.00 | 9,190.00 | 9,550.00 | 9,198.90 | 182,018 |
| 2025-03-14 | 8,890.00 | 9,460.00 | 8,810.00 | 9,380.00 | 9,035.15 | 185,388 |
| 2025-03-13 | 8,990.00 | 9,090.00 | 8,780.00 | 8,890.00 | 8,563.16 | 109,344 |
| 2025-03-12 | 9,110.00 | 9,250.00 | 9,000.00 | 9,030.00 | 8,698.01 | 108,588 |
| 2025-03-11 | 9,400.00 | 9,730.00 | 8,900.00 | 9,110.00 | 8,775.07 | 367,493 |
| 2025-03-10 | 8,780.00 | 9,770.00 | 8,610.00 | 9,600.00 | 9,247.06 | 1,022,557 |
| 2025-03-07 | 9,740.00 | 10,070.00 | 7,900.00 | 9,280.00 | 8,938.82 | 1,770,338 |
| 2025-03-06 | 9,300.00 | 10,220.00 | 8,900.00 | 9,700.00 | 9,343.38 | 2,220,591 |
| 2025-03-05 | 8,430.00 | 8,670.00 | 8,380.00 | 8,410.00 | 8,100.81 | 79,509 |
| 2025-03-04 | 8,620.00 | 8,630.00 | 8,300.00 | 8,440.00 | 8,129.71 | 127,525 |
| 2025-02-28 | 8,040.00 | 8,930.00 | 8,000.00 | 8,700.00 | 8,380.15 | 529,499 |
| 2025-02-27 | 8,210.00 | 8,240.00 | 8,060.00 | 8,080.00 | 7,782.94 | 27,879 |
| 2025-02-26 | 8,170.00 | 8,290.00 | 8,120.00 | 8,210.00 | 7,908.16 | 33,548 |
| 2025-02-25 | 8,050.00 | 8,220.00 | 7,940.00 | 8,170.00 | 7,869.63 | 58,922 |
| 2025-02-24 | 7,800.00 | 8,080.00 | 7,710.00 | 8,040.00 | 7,744.41 | 69,471 |
| 2025-02-21 | 7,790.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,522.87 | 17,172 |
| 2025-02-20 | 7,960.00 | 7,960.00 | 7,640.00 | 7,830.00 | 7,542.13 | 120,613 |
| 2025-02-19 | 8,040.00 | 8,040.00 | 7,890.00 | 7,930.00 | 7,638.46 | 42,041 |
| 2025-02-18 | 8,020.00 | 8,100.00 | 7,940.00 | 8,040.00 | 7,744.41 | 21,656 |
| 2025-02-17 | 8,040.00 | 8,100.00 | 7,910.00 | 7,980.00 | 7,686.62 | 38,892 |
| 2025-02-14 | 8,170.00 | 8,250.00 | 8,010.00 | 8,040.00 | 7,744.41 | 32,539 |
| 2025-02-13 | 8,130.00 | 8,260.00 | 7,990.00 | 8,170.00 | 7,869.63 | 49,601 |
| 2025-02-12 | 8,130.00 | 8,260.00 | 7,940.00 | 8,080.00 | 7,782.94 | 48,326 |
| 2025-02-11 | 8,160.00 | 8,160.00 | 7,990.00 | 8,080.00 | 7,782.94 | 22,273 |
| 2025-02-10 | 8,020.00 | 8,110.00 | 7,930.00 | 8,080.00 | 7,782.94 | 40,470 |
| 2025-02-07 | 8,280.00 | 8,280.00 | 8,080.00 | 8,080.00 | 7,782.94 | 32,834 |
| 2025-02-06 | 8,400.00 | 8,410.00 | 8,200.00 | 8,230.00 | 7,927.43 | 32,971 |
| 2025-02-05 | 8,310.00 | 8,330.00 | 8,180.00 | 8,310.00 | 8,004.49 | 29,628 |
| 2025-02-04 | 8,080.00 | 8,270.00 | 8,080.00 | 8,250.00 | 7,946.69 | 19,705 |
| 2025-02-03 | 8,250.00 | 8,370.00 | 8,070.00 | 8,080.00 | 7,782.94 | 62,322 |
| 2025-01-31 | 8,260.00 | 8,440.00 | 8,170.00 | 8,370.00 | 8,062.28 | 59,275 |
| 2025-01-24 | 8,030.00 | 8,400.00 | 8,020.00 | 8,300.00 | 7,994.85 | 78,732 |
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.