Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 14,900.00 | 14,900.00 | 13,550.00 | 14,010.00 | 14,010.00 | 391,312 |
| 2026-04-22 | 13,300.00 | 16,200.00 | 13,110.00 | 14,900.00 | 14,900.00 | 3,462,858 |
| 2026-04-21 | 12,310.00 | 15,600.00 | 12,160.00 | 13,100.00 | 13,100.00 | 2,637,255 |
| 2026-04-20 | 12,410.00 | 13,430.00 | 12,380.00 | 12,450.00 | 12,450.00 | 30,628 |
| 2026-04-17 | 12,730.00 | 12,730.00 | 12,350.00 | 12,450.00 | 12,450.00 | 25,516 |
| 2026-04-16 | 12,480.00 | 12,870.00 | 12,410.00 | 12,730.00 | 12,730.00 | 76,463 |
| 2026-04-15 | 12,450.00 | 12,500.00 | 12,290.00 | 12,390.00 | 12,390.00 | 56,200 |
| 2026-04-14 | 11,750.00 | 12,830.00 | 11,750.00 | 12,300.00 | 12,300.00 | 166,475 |
| 2026-04-13 | 11,500.00 | 11,890.00 | 11,010.00 | 11,650.00 | 11,650.00 | 7,806 |
| 2026-04-10 | 11,430.00 | 12,000.00 | 11,430.00 | 11,860.00 | 11,860.00 | 26,675 |
| 2026-04-09 | 11,640.00 | 11,640.00 | 11,240.00 | 11,350.00 | 11,350.00 | 18,021 |
| 2026-04-08 | 11,480.00 | 11,930.00 | 11,210.00 | 11,650.00 | 11,650.00 | 34,535 |
| 2026-04-07 | 11,020.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | 19,404 |
| 2026-04-06 | 11,350.00 | 11,690.00 | 11,090.00 | 11,100.00 | 11,100.00 | 17,954 |
| 2026-04-03 | 11,290.00 | 11,560.00 | 11,270.00 | 11,400.00 | 11,400.00 | 9,387 |
| 2026-04-02 | 12,150.00 | 12,350.00 | 11,240.00 | 11,270.00 | 11,270.00 | 24,463 |
| 2026-04-01 | 11,880.00 | 12,120.00 | 11,580.00 | 12,110.00 | 12,110.00 | 27,006 |
| 2026-03-31 | 11,550.00 | 11,830.00 | 11,260.00 | 11,430.00 | 11,430.00 | 37,771 |
| 2026-03-30 | 11,980.00 | 11,980.00 | 11,650.00 | 11,680.00 | 11,680.00 | 23,131 |
| 2026-03-27 | 11,660.00 | 12,400.00 | 11,310.00 | 12,060.00 | 12,060.00 | 21,293 |
| 2026-03-26 | 12,010.00 | 12,190.00 | 11,640.00 | 11,660.00 | 11,660.00 | 19,700 |
| 2026-03-25 | 11,640.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 24,084 |
| 2026-03-24 | 11,900.00 | 12,270.00 | 11,500.00 | 11,720.00 | 11,720.00 | 29,464 |
| 2026-03-23 | 11,920.00 | 12,000.00 | 11,570.00 | 11,770.00 | 11,770.00 | 24,586 |
| 2026-03-20 | 12,010.00 | 12,310.00 | 11,830.00 | 12,040.00 | 12,040.00 | 20,340 |
| 2026-03-19 | 12,150.00 | 12,150.00 | 11,890.00 | 12,040.00 | 12,040.00 | 29,297 |
| 2026-03-18 | 12,470.00 | 12,470.00 | 12,070.00 | 12,150.00 | 12,150.00 | 18,058 |
| 2026-03-17 | 12,110.00 | 12,350.00 | 12,110.00 | 12,180.00 | 12,180.00 | 14,450 |
| 2026-03-16 | 12,280.00 | 12,390.00 | 12,100.00 | 12,100.00 | 12,100.00 | 22,873 |
| 2026-03-13 | 12,400.00 | 12,580.00 | 12,170.00 | 12,280.00 | 12,280.00 | 28,400 |
| 2026-03-12 | 11,910.00 | 12,580.00 | 11,910.00 | 12,500.00 | 12,500.00 | 46,839 |
| 2026-03-11 | 12,150.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 59,315 |
| 2026-03-10 | 11,750.00 | 13,880.00 | 11,750.00 | 12,030.00 | 12,030.00 | 609,512 |
| 2026-03-09 | 11,640.00 | 11,790.00 | 11,000.00 | 11,400.00 | 11,400.00 | 31,758 |
| 2026-03-06 | 11,830.00 | 12,500.00 | 11,640.00 | 12,100.00 | 12,100.00 | 31,403 |
| 2026-03-05 | 11,010.00 | 12,250.00 | 11,010.00 | 12,250.00 | 12,250.00 | 45,178 |
| 2026-03-04 | 12,140.00 | 12,470.00 | 10,370.00 | 10,680.00 | 10,680.00 | 98,461 |
| 2026-03-03 | 12,900.00 | 13,180.00 | 12,330.00 | 12,340.00 | 12,340.00 | 51,232 |
| 2026-02-27 | 13,300.00 | 13,380.00 | 12,960.00 | 13,050.00 | 13,050.00 | 63,261 |
| 2026-02-26 | 13,890.00 | 14,440.00 | 13,400.00 | 13,430.00 | 13,430.00 | 112,992 |
| 2026-02-25 | 13,660.00 | 13,850.00 | 13,410.00 | 13,730.00 | 13,730.00 | 53,399 |
| 2026-02-24 | 13,860.00 | 13,860.00 | 13,550.00 | 13,630.00 | 13,630.00 | 45,354 |
| 2026-02-23 | 13,560.00 | 14,210.00 | 13,560.00 | 13,750.00 | 13,750.00 | 60,739 |
| 2026-02-20 | 13,700.00 | 14,040.00 | 13,540.00 | 13,670.00 | 13,670.00 | 60,581 |
| 2026-02-19 | 13,900.00 | 14,540.00 | 13,670.00 | 13,910.00 | 13,910.00 | 121,150 |
| 2026-02-13 | 14,250.00 | 14,390.00 | 13,800.00 | 13,900.00 | 13,900.00 | 116,159 |
| 2026-02-12 | 14,550.00 | 14,640.00 | 14,050.00 | 14,390.00 | 14,390.00 | 88,560 |
| 2026-02-11 | 14,600.00 | 15,330.00 | 14,150.00 | 14,690.00 | 14,690.00 | 243,798 |
| 2026-02-10 | 13,490.00 | 15,680.00 | 13,490.00 | 14,830.00 | 14,830.00 | 620,710 |
| 2026-02-09 | 13,550.00 | 13,740.00 | 12,920.00 | 13,480.00 | 13,480.00 | 54,625 |
| 2026-02-06 | 13,520.00 | 13,520.00 | 12,760.00 | 12,950.00 | 12,950.00 | 63,641 |
| 2026-02-05 | 14,080.00 | 14,080.00 | 13,540.00 | 13,660.00 | 13,660.00 | 49,438 |
| 2026-02-04 | 14,390.00 | 14,490.00 | 13,810.00 | 14,100.00 | 14,100.00 | 65,486 |
| 2026-02-03 | 14,150.00 | 14,760.00 | 14,110.00 | 14,620.00 | 14,620.00 | 64,326 |
| 2026-02-02 | 14,400.00 | 14,480.00 | 13,950.00 | 14,130.00 | 14,130.00 | 62,347 |
| 2026-01-30 | 14,830.00 | 15,000.00 | 14,230.00 | 14,390.00 | 14,390.00 | 88,580 |
| 2026-01-29 | 15,030.00 | 15,100.00 | 14,470.00 | 14,820.00 | 14,820.00 | 73,787 |
| 2026-01-28 | 15,280.00 | 15,280.00 | 14,750.00 | 15,040.00 | 15,040.00 | 87,086 |
| 2026-01-27 | 14,740.00 | 15,820.00 | 14,680.00 | 15,000.00 | 15,000.00 | 149,026 |
| 2026-01-26 | 15,150.00 | 15,370.00 | 14,680.00 | 14,940.00 | 14,940.00 | 167,713 |
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.