Yura Tech. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,240.00 | 8,420.00 | 8,040.00 | 8,040.00 | 7,744.41 | 63,703 |
| 2025-01-22 | 8,200.00 | 8,310.00 | 8,140.00 | 8,190.00 | 7,888.90 | 60,225 |
| 2025-01-21 | 8,200.00 | 8,840.00 | 8,080.00 | 8,300.00 | 7,994.85 | 348,548 |
| 2025-01-20 | 8,070.00 | 8,690.00 | 8,070.00 | 8,250.00 | 7,946.69 | 289,954 |
| 2025-01-17 | 7,970.00 | 8,110.00 | 7,940.00 | 8,070.00 | 7,773.31 | 56,504 |
| 2025-01-16 | 8,020.00 | 8,160.00 | 7,940.00 | 8,000.00 | 7,705.88 | 49,734 |
| 2025-01-15 | 7,990.00 | 8,210.00 | 7,870.00 | 8,000.00 | 7,705.88 | 95,171 |
| 2025-01-14 | 7,870.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,696.25 | 25,623 |
| 2025-01-13 | 8,100.00 | 8,100.00 | 7,930.00 | 7,930.00 | 7,638.46 | 38,032 |
| 2025-01-10 | 7,900.00 | 8,160.00 | 7,870.00 | 8,120.00 | 7,821.47 | 73,490 |
| 2025-01-09 | 7,960.00 | 7,960.00 | 7,780.00 | 7,900.00 | 7,609.56 | 47,684 |
| 2025-01-08 | 7,940.00 | 8,300.00 | 7,890.00 | 7,960.00 | 7,667.35 | 143,668 |
| 2025-01-07 | 8,100.00 | 8,100.00 | 7,810.00 | 7,940.00 | 7,648.09 | 70,177 |
| 2025-01-06 | 8,060.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,676.99 | 92,653 |
| 2025-01-03 | 8,000.00 | 8,300.00 | 7,890.00 | 8,220.00 | 7,917.79 | 207,755 |
| 2025-01-02 | 7,630.00 | 7,940.00 | 7,610.00 | 7,940.00 | 7,648.09 | 106,172 |
| 2024-12-30 | 7,450.00 | 7,650.00 | 7,350.00 | 7,630.00 | 7,349.49 | 48,167 |
| 2024-12-27 | 7,840.00 | 7,840.00 | 7,530.00 | 7,650.00 | 7,368.75 | 96,145 |
| 2024-12-26 | 7,700.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,272.43 | 149,899 |
| 2024-12-24 | 7,700.00 | 7,850.00 | 7,610.00 | 7,660.00 | 7,096.41 | 88,807 |
| 2024-12-23 | 7,510.00 | 7,960.00 | 7,500.00 | 7,790.00 | 7,216.84 | 187,674 |
| 2024-12-20 | 7,880.00 | 8,080.00 | 7,590.00 | 7,600.00 | 7,040.82 | 293,483 |
| 2024-12-19 | 8,000.00 | 8,250.00 | 7,860.00 | 7,950.00 | 7,365.07 | 335,702 |
| 2024-12-18 | 7,520.00 | 8,970.00 | 7,290.00 | 8,520.00 | 7,893.13 | 2,562,252 |
| 2024-12-17 | 7,650.00 | 7,700.00 | 7,320.00 | 7,500.00 | 6,948.18 | 130,943 |
| 2024-12-16 | 7,640.00 | 8,070.00 | 7,500.00 | 7,700.00 | 7,133.46 | 526,846 |
| 2024-12-13 | 7,110.00 | 7,730.00 | 7,000.00 | 7,500.00 | 6,948.18 | 557,529 |
| 2024-12-12 | 7,210.00 | 7,460.00 | 7,190.00 | 7,220.00 | 6,688.78 | 151,641 |
| 2024-12-11 | 7,120.00 | 7,440.00 | 7,040.00 | 7,290.00 | 6,753.63 | 223,452 |
| 2024-12-10 | 6,960.00 | 7,640.00 | 6,850.00 | 7,150.00 | 6,623.93 | 817,237 |
| 2024-12-09 | 7,200.00 | 7,790.00 | 6,730.00 | 6,960.00 | 6,447.91 | 1,362,720 |
| 2024-12-06 | 6,720.00 | 7,780.00 | 6,500.00 | 7,160.00 | 6,633.19 | 1,326,111 |
| 2024-12-05 | 6,540.00 | 6,950.00 | 6,470.00 | 6,800.00 | 6,299.68 | 106,206 |
| 2024-12-04 | 6,290.00 | 6,790.00 | 6,290.00 | 6,720.00 | 6,225.57 | 182,327 |
| 2024-12-03 | 6,110.00 | 6,370.00 | 6,110.00 | 6,300.00 | 5,836.47 | 16,033 |
| 2024-12-02 | 6,270.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,651.18 | 21,985 |
| 2024-11-29 | 6,330.00 | 6,380.00 | 6,200.00 | 6,300.00 | 5,836.47 | 15,122 |
| 2024-11-28 | 6,300.00 | 6,400.00 | 6,280.00 | 6,350.00 | 5,882.79 | 17,968 |
| 2024-11-27 | 6,310.00 | 6,370.00 | 6,280.00 | 6,350.00 | 5,882.79 | 14,086 |
| 2024-11-26 | 6,310.00 | 6,380.00 | 6,310.00 | 6,360.00 | 5,892.06 | 9,008 |
| 2024-11-25 | 6,390.00 | 6,420.00 | 6,320.00 | 6,360.00 | 5,892.06 | 13,170 |
| 2024-11-22 | 6,320.00 | 6,410.00 | 6,290.00 | 6,390.00 | 5,919.85 | 10,599 |
| 2024-11-21 | 6,310.00 | 6,390.00 | 6,300.00 | 6,340.00 | 5,873.53 | 8,582 |
| 2024-11-20 | 6,280.00 | 6,390.00 | 6,260.00 | 6,360.00 | 5,892.06 | 9,227 |
| 2024-11-19 | 6,220.00 | 6,380.00 | 6,220.00 | 6,320.00 | 5,855.00 | 10,755 |
| 2024-11-18 | 6,280.00 | 6,410.00 | 6,240.00 | 6,290.00 | 5,827.21 | 15,904 |
| 2024-11-15 | 6,160.00 | 6,300.00 | 6,100.00 | 6,280.00 | 5,817.94 | 27,396 |
| 2024-11-14 | 6,160.00 | 6,270.00 | 6,100.00 | 6,230.00 | 5,771.62 | 24,139 |
| 2024-11-13 | 6,300.00 | 6,360.00 | 6,100.00 | 6,250.00 | 5,790.15 | 44,443 |
| 2024-11-12 | 6,490.00 | 6,560.00 | 6,080.00 | 6,360.00 | 5,892.06 | 48,550 |
| 2024-11-11 | 6,510.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,021.75 | 19,829 |
| 2024-11-08 | 6,590.00 | 6,740.00 | 6,520.00 | 6,620.00 | 6,132.93 | 8,278 |
| 2024-11-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,114.40 | 12,625 |
| 2024-11-06 | 6,780.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,207.04 | 23,058 |
| 2024-11-05 | 6,770.00 | 6,810.00 | 6,700.00 | 6,770.00 | 6,271.89 | 11,256 |
| 2024-11-04 | 6,680.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,244.10 | 18,036 |
| 2024-11-01 | 6,550.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,188.51 | 14,400 |
| 2024-10-31 | 6,580.00 | 6,850.00 | 6,330.00 | 6,590.00 | 6,105.13 | 32,431 |
| 2024-10-30 | 6,520.00 | 6,980.00 | 6,520.00 | 6,590.00 | 6,105.13 | 45,639 |
| 2024-10-29 | 6,560.00 | 6,600.00 | 6,470.00 | 6,520.00 | 6,040.28 | 13,993 |
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.