Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,890.00 | 5,900.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6,203 |
| 2026-10-20 | 5,550.00 | 5,830.00 | 5,550.00 | 5,760.00 | 5,760.00 | 6,443 |
| 2026-10-19 | 5,840.00 | 5,960.00 | 5,520.00 | 5,770.00 | 5,770.00 | 6,644 |
| 2026-10-16 | 5,820.00 | 5,990.00 | 5,690.00 | 5,730.00 | 5,730.00 | 6,808 |
| 2026-10-15 | 5,900.00 | 5,900.00 | 5,410.00 | 5,800.00 | 5,800.00 | 13,741 |
| 2026-10-14 | 5,980.00 | 6,080.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,665 |
| 2026-10-13 | 6,130.00 | 6,150.00 | 5,720.00 | 5,970.00 | 5,970.00 | 16,487 |
| 2026-10-12 | 6,330.00 | 6,340.00 | 6,030.00 | 6,130.00 | 6,130.00 | 9,519 |
| 2026-10-08 | 6,440.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | 5,001 |
| 2026-10-07 | 6,470.00 | 6,470.00 | 6,270.00 | 6,440.00 | 6,440.00 | 6,745 |
| 2026-10-06 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | 8,070 |
| 2026-10-02 | 6,440.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,420.00 | 9,246 |
| 2026-10-01 | 6,520.00 | 6,640.00 | 6,360.00 | 6,480.00 | 6,480.00 | 6,942 |
| 2026-09-30 | 6,720.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | 7,929 |
| 2026-09-29 | 6,700.00 | 6,760.00 | 6,480.00 | 6,520.00 | 6,520.00 | 9,430 |
| 2026-09-28 | 6,700.00 | 6,880.00 | 6,650.00 | 6,690.00 | 6,690.00 | 6,914 |
| 2026-09-23 | 6,980.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,710.00 | 9,410 |
| 2026-09-22 | 6,680.00 | 7,180.00 | 6,670.00 | 6,690.00 | 6,690.00 | 16,624 |
| 2026-09-21 | 7,040.00 | 7,040.00 | 6,350.00 | 6,740.00 | 6,740.00 | 39,666 |
Page 1 of 1 · 19 trading days
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.