Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,240.00 | 6,590.00 | 6,240.00 | 6,390.00 | 6,390.00 | 17,624 |
| 2026-07-21 | 6,050.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,200.00 | 7,813 |
| 2026-07-20 | 6,420.00 | 6,580.00 | 6,000.00 | 6,200.00 | 6,200.00 | 10,628 |
| 2026-07-16 | 6,590.00 | 6,590.00 | 6,280.00 | 6,420.00 | 6,420.00 | 8,956 |
| 2026-07-15 | 6,180.00 | 6,530.00 | 6,150.00 | 6,430.00 | 6,430.00 | 7,352 |
| 2026-07-14 | 6,210.00 | 6,390.00 | 5,850.00 | 6,180.00 | 6,180.00 | 40,881 |
| 2026-07-13 | 6,380.00 | 6,940.00 | 6,150.00 | 6,260.00 | 6,260.00 | 29,402 |
| 2026-07-10 | 5,970.00 | 6,680.00 | 5,970.00 | 6,600.00 | 6,600.00 | 36,431 |
| 2026-07-09 | 6,150.00 | 6,680.00 | 6,030.00 | 6,030.00 | 6,030.00 | 47,432 |
| 2026-07-08 | 6,630.00 | 6,900.00 | 6,400.00 | 6,480.00 | 6,480.00 | 17,003 |
| 2026-07-07 | 6,730.00 | 6,990.00 | 6,590.00 | 6,740.00 | 6,740.00 | 11,835 |
| 2026-07-06 | 6,930.00 | 7,040.00 | 6,590.00 | 6,930.00 | 6,930.00 | 9,989 |
| 2026-07-03 | 6,700.00 | 6,950.00 | 6,490.00 | 6,950.00 | 6,950.00 | 17,306 |
| 2026-07-02 | 7,200.00 | 7,200.00 | 6,620.00 | 6,700.00 | 6,700.00 | 34,989 |
| 2026-07-01 | 7,040.00 | 7,360.00 | 6,980.00 | 7,270.00 | 7,270.00 | 13,884 |
| 2026-06-30 | 6,900.00 | 7,410.00 | 6,850.00 | 7,040.00 | 7,040.00 | 16,020 |
| 2026-06-29 | 6,270.00 | 7,160.00 | 6,260.00 | 7,050.00 | 7,050.00 | 27,438 |
| 2026-06-26 | 6,730.00 | 6,900.00 | 6,330.00 | 6,340.00 | 6,340.00 | 61,799 |
| 2026-06-25 | 6,920.00 | 7,360.00 | 6,710.00 | 6,930.00 | 6,930.00 | 21,179 |
| 2026-06-24 | 6,640.00 | 7,140.00 | 6,640.00 | 7,010.00 | 7,010.00 | 35,787 |
| 2026-06-23 | 7,310.00 | 7,770.00 | 6,800.00 | 6,800.00 | 6,800.00 | 38,231 |
| 2026-06-22 | 8,020.00 | 8,080.00 | 7,520.00 | 7,530.00 | 7,530.00 | 33,479 |
| 2026-06-19 | 8,110.00 | 8,430.00 | 7,410.00 | 8,080.00 | 8,080.00 | 39,852 |
| 2026-06-18 | 8,630.00 | 8,670.00 | 7,820.00 | 8,190.00 | 8,190.00 | 25,402 |
| 2026-06-17 | 8,670.00 | 8,680.00 | 8,300.00 | 8,630.00 | 8,630.00 | 13,817 |
| 2026-06-16 | 8,700.00 | 8,900.00 | 8,420.00 | 8,430.00 | 8,430.00 | 16,681 |
| 2026-06-15 | 8,650.00 | 9,040.00 | 8,580.00 | 8,690.00 | 8,690.00 | 23,393 |
| 2026-06-12 | 8,420.00 | 8,780.00 | 8,310.00 | 8,640.00 | 8,640.00 | 25,238 |
| 2026-06-11 | 8,040.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 15,443 |
| 2026-06-10 | 8,050.00 | 8,570.00 | 7,780.00 | 8,100.00 | 8,100.00 | 41,075 |
| 2026-06-09 | 7,380.00 | 8,380.00 | 7,380.00 | 8,380.00 | 8,380.00 | 98,519 |
| 2026-06-08 | 8,260.00 | 9,050.00 | 7,620.00 | 7,700.00 | 7,700.00 | 124,749 |
| 2026-06-05 | 9,310.00 | 9,800.00 | 9,010.00 | 9,190.00 | 9,190.00 | 31,795 |
| 2026-06-04 | 9,280.00 | 9,850.00 | 9,270.00 | 9,580.00 | 9,580.00 | 18,136 |
| 2026-06-02 | 9,860.00 | 9,860.00 | 9,050.00 | 9,590.00 | 9,590.00 | 75,496 |
| 2026-06-01 | 10,050.00 | 10,550.00 | 9,700.00 | 9,760.00 | 9,760.00 | 90,721 |
| 2026-05-29 | 9,890.00 | 11,340.00 | 9,890.00 | 9,920.00 | 9,920.00 | 196,346 |
| 2026-05-28 | 10,320.00 | 10,490.00 | 9,500.00 | 9,800.00 | 9,800.00 | 47,678 |
| 2026-05-27 | 10,460.00 | 10,860.00 | 9,900.00 | 10,420.00 | 10,420.00 | 45,686 |
| 2026-05-26 | 11,100.00 | 11,100.00 | 10,510.00 | 10,590.00 | 10,590.00 | 29,974 |
| 2026-05-22 | 10,590.00 | 11,100.00 | 10,480.00 | 11,020.00 | 11,020.00 | 37,924 |
| 2026-05-21 | 10,200.00 | 10,760.00 | 10,200.00 | 10,590.00 | 10,590.00 | 48,416 |
| 2026-05-20 | 10,530.00 | 11,580.00 | 10,040.00 | 10,110.00 | 10,110.00 | 104,526 |
| 2026-05-19 | 10,590.00 | 11,250.00 | 10,460.00 | 10,740.00 | 10,740.00 | 36,556 |
| 2026-05-18 | 11,250.00 | 11,280.00 | 10,560.00 | 10,680.00 | 10,680.00 | 38,446 |
| 2026-05-15 | 11,670.00 | 12,200.00 | 10,750.00 | 11,290.00 | 11,290.00 | 91,972 |
| 2026-05-14 | 11,000.00 | 11,710.00 | 11,000.00 | 11,300.00 | 11,300.00 | 31,977 |
| 2026-05-13 | 11,240.00 | 11,500.00 | 10,960.00 | 11,060.00 | 11,060.00 | 43,358 |
| 2026-05-12 | 11,740.00 | 12,330.00 | 11,200.00 | 11,360.00 | 11,360.00 | 100,533 |
| 2026-05-11 | 12,300.00 | 12,300.00 | 11,620.00 | 11,710.00 | 11,710.00 | 46,782 |
| 2026-05-08 | 12,550.00 | 12,570.00 | 11,890.00 | 12,000.00 | 12,000.00 | 63,035 |
| 2026-05-07 | 13,000.00 | 13,000.00 | 12,210.00 | 12,320.00 | 12,320.00 | 48,973 |
| 2026-05-06 | 13,200.00 | 13,510.00 | 12,710.00 | 12,880.00 | 12,880.00 | 65,379 |
| 2026-05-04 | 13,150.00 | 13,480.00 | 13,100.00 | 13,230.00 | 13,230.00 | 37,985 |
| 2026-04-30 | 13,300.00 | 13,680.00 | 13,210.00 | 13,210.00 | 13,210.00 | 62,592 |
| 2026-04-29 | 13,650.00 | 13,730.00 | 13,290.00 | 13,480.00 | 13,480.00 | 70,699 |
| 2026-04-28 | 13,770.00 | 14,500.00 | 13,500.00 | 13,650.00 | 13,650.00 | 214,868 |
| 2026-04-27 | 13,730.00 | 14,100.00 | 13,650.00 | 13,760.00 | 13,760.00 | 160,050 |
| 2026-04-24 | 13,860.00 | 14,460.00 | 13,560.00 | 13,700.00 | 13,700.00 | 232,354 |
| 2026-04-23 | 14,900.00 | 14,900.00 | 13,550.00 | 14,010.00 | 14,010.00 | 391,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.