Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,590.00 | 13,600.00 | 13,300.00 | 13,330.00 | 13,330.00 | 47,403 |
| 2025-10-27 | 13,730.00 | 13,940.00 | 13,560.00 | 13,590.00 | 13,590.00 | 72,834 |
| 2025-10-24 | 14,050.00 | 14,300.00 | 13,680.00 | 13,800.00 | 13,800.00 | 40,451 |
| 2025-10-23 | 13,990.00 | 14,370.00 | 13,750.00 | 14,050.00 | 14,050.00 | 43,478 |
| 2025-10-22 | 14,470.00 | 14,470.00 | 13,945.00 | 14,180.00 | 14,180.00 | 53,400 |
| 2025-10-21 | 14,700.00 | 14,900.00 | 14,450.00 | 14,470.00 | 14,470.00 | 45,029 |
| 2025-10-20 | 14,400.00 | 14,830.00 | 14,350.00 | 14,810.00 | 14,810.00 | 46,667 |
| 2025-10-17 | 14,950.00 | 14,950.00 | 14,290.00 | 14,470.00 | 14,470.00 | 69,752 |
| 2025-10-16 | 15,040.00 | 15,240.00 | 14,630.00 | 14,950.00 | 14,950.00 | 45,230 |
| 2025-10-15 | 14,930.00 | 15,280.00 | 14,690.00 | 15,150.00 | 15,150.00 | 41,780 |
| 2025-10-14 | 14,860.00 | 15,190.00 | 14,590.00 | 14,930.00 | 14,930.00 | 39,987 |
| 2025-10-13 | 14,550.00 | 15,170.00 | 14,400.00 | 14,850.00 | 14,850.00 | 37,282 |
| 2025-10-10 | 15,100.00 | 15,200.00 | 14,500.00 | 14,870.00 | 14,870.00 | 45,182 |
| 2025-10-02 | 14,900.00 | 15,210.00 | 14,700.00 | 15,100.00 | 15,100.00 | 26,294 |
| 2025-10-01 | 15,050.00 | 15,300.00 | 14,900.00 | 14,970.00 | 14,970.00 | 32,713 |
| 2025-09-30 | 15,500.00 | 16,160.00 | 15,180.00 | 15,200.00 | 15,200.00 | 51,643 |
| 2025-09-29 | 15,430.00 | 15,750.00 | 15,430.00 | 15,620.00 | 15,620.00 | 16,655 |
| 2025-09-26 | 15,960.00 | 16,050.00 | 15,120.00 | 15,430.00 | 15,430.00 | 34,652 |
| 2025-09-25 | 15,610.00 | 16,100.00 | 15,520.00 | 15,960.00 | 15,960.00 | 25,775 |
| 2025-09-24 | 15,900.00 | 16,250.00 | 15,710.00 | 15,800.00 | 15,800.00 | 32,160 |
| 2025-09-23 | 16,250.00 | 16,360.00 | 15,930.00 | 16,060.00 | 16,060.00 | 43,287 |
| 2025-09-22 | 17,000.00 | 17,150.00 | 16,200.00 | 16,250.00 | 16,250.00 | 108,286 |
| 2025-09-19 | 17,020.00 | 17,490.00 | 16,840.00 | 17,180.00 | 17,180.00 | 41,923 |
| 2025-09-18 | 16,910.00 | 17,200.00 | 16,870.00 | 17,070.00 | 17,070.00 | 31,139 |
| 2025-09-17 | 17,350.00 | 17,350.00 | 16,810.00 | 16,990.00 | 16,990.00 | 54,622 |
| 2025-09-16 | 17,400.00 | 17,560.00 | 17,160.00 | 17,340.00 | 17,340.00 | 38,022 |
| 2025-09-15 | 17,480.00 | 17,560.00 | 17,200.00 | 17,480.00 | 17,480.00 | 42,579 |
| 2025-09-12 | 17,170.00 | 17,560.00 | 17,170.00 | 17,460.00 | 17,460.00 | 48,569 |
| 2025-09-11 | 17,240.00 | 17,520.00 | 17,170.00 | 17,170.00 | 17,170.00 | 48,869 |
| 2025-09-10 | 17,160.00 | 17,350.00 | 17,090.00 | 17,350.00 | 17,350.00 | 44,212 |
| 2025-09-09 | 16,740.00 | 17,250.00 | 16,450.00 | 17,160.00 | 17,160.00 | 59,323 |
| 2025-09-08 | 16,610.00 | 16,900.00 | 16,550.00 | 16,770.00 | 16,770.00 | 29,247 |
| 2025-09-05 | 17,150.00 | 17,150.00 | 16,430.00 | 16,640.00 | 16,640.00 | 47,353 |
| 2025-09-04 | 16,640.00 | 17,070.00 | 16,610.00 | 16,870.00 | 16,870.00 | 60,828 |
| 2025-09-03 | 16,550.00 | 16,830.00 | 16,290.00 | 16,640.00 | 16,640.00 | 39,124 |
| 2025-09-02 | 16,300.00 | 17,180.00 | 16,180.00 | 16,820.00 | 16,820.00 | 71,884 |
| 2025-09-01 | 16,030.00 | 16,650.00 | 15,890.00 | 16,340.00 | 16,340.00 | 47,625 |
| 2025-08-29 | 16,510.00 | 16,730.00 | 16,320.00 | 16,380.00 | 16,380.00 | 31,801 |
| 2025-08-28 | 16,000.00 | 16,700.00 | 15,800.00 | 16,590.00 | 16,590.00 | 44,597 |
| 2025-08-27 | 16,190.00 | 16,480.00 | 16,000.00 | 16,030.00 | 16,030.00 | 21,683 |
| 2025-08-26 | 16,130.00 | 16,430.00 | 16,110.00 | 16,190.00 | 16,190.00 | 36,903 |
| 2025-08-25 | 16,550.00 | 16,870.00 | 16,340.00 | 16,440.00 | 16,440.00 | 54,331 |
| 2025-08-22 | 15,520.00 | 16,510.00 | 15,130.00 | 16,510.00 | 16,510.00 | 91,602 |
| 2025-08-21 | 15,780.00 | 16,090.00 | 15,660.00 | 15,700.00 | 15,700.00 | 37,933 |
| 2025-08-20 | 16,090.00 | 16,090.00 | 15,350.00 | 15,760.00 | 15,760.00 | 82,356 |
| 2025-08-19 | 16,310.00 | 16,680.00 | 16,100.00 | 16,150.00 | 16,150.00 | 48,167 |
| 2025-08-18 | 16,900.00 | 16,900.00 | 16,300.00 | 16,310.00 | 16,310.00 | 48,981 |
| 2025-08-14 | 16,910.00 | 17,140.00 | 16,660.00 | 16,830.00 | 16,830.00 | 56,764 |
| 2025-08-13 | 17,300.00 | 17,450.00 | 16,840.00 | 16,950.00 | 16,950.00 | 86,808 |
| 2025-08-12 | 17,540.00 | 17,890.00 | 17,050.00 | 17,450.00 | 17,450.00 | 48,946 |
| 2025-08-11 | 17,560.00 | 17,950.00 | 17,460.00 | 17,540.00 | 17,540.00 | 55,193 |
| 2025-08-08 | 18,030.00 | 18,040.00 | 17,550.00 | 17,720.00 | 17,720.00 | 51,908 |
| 2025-08-07 | 17,810.00 | 18,050.00 | 17,530.00 | 17,890.00 | 17,890.00 | 96,517 |
| 2025-08-06 | 18,360.00 | 18,360.00 | 17,850.00 | 17,930.00 | 17,930.00 | 69,948 |
| 2025-08-05 | 18,460.00 | 18,670.00 | 18,100.00 | 18,360.00 | 18,360.00 | 79,416 |
| 2025-08-04 | 18,000.00 | 19,280.00 | 18,000.00 | 18,580.00 | 18,580.00 | 98,695 |
| 2025-08-01 | 18,710.00 | 18,800.00 | 17,650.00 | 18,050.00 | 18,050.00 | 90,176 |
| 2025-07-31 | 18,700.00 | 19,410.00 | 18,690.00 | 19,100.00 | 19,100.00 | 94,860 |
| 2025-07-30 | 18,900.00 | 19,150.00 | 18,100.00 | 18,810.00 | 18,810.00 | 67,321 |
| 2025-07-29 | 19,020.00 | 19,350.00 | 18,890.00 | 18,990.00 | 18,990.00 | 52,262 |
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.