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 |
| 2026-09-18 | 6,950.00 | 6,950.00 | 6,670.00 | 6,670.00 | 6,670.00 | 218,348 |
| 2026-09-17 | 6,850.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,940.00 | 4,026 |
| 2026-09-16 | 7,040.00 | 7,040.00 | 6,750.00 | 6,960.00 | 6,960.00 | 5,347 |
| 2026-09-15 | 6,870.00 | 7,080.00 | 6,870.00 | 7,000.00 | 7,000.00 | 3,520 |
| 2026-09-14 | 7,000.00 | 7,000.00 | 6,730.00 | 6,920.00 | 6,920.00 | 10,498 |
| 2026-09-11 | 7,000.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | 4,672 |
| 2026-09-10 | 7,000.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | 6,588 |
| 2026-09-09 | 6,940.00 | 7,070.00 | 6,780.00 | 7,000.00 | 7,000.00 | 9,810 |
| 2026-09-08 | 7,000.00 | 7,000.00 | 6,710.00 | 6,870.00 | 6,870.00 | 6,554 |
| 2026-09-07 | 6,910.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,850.00 | 2,388 |
| 2026-09-04 | 6,760.00 | 6,950.00 | 6,690.00 | 6,870.00 | 6,870.00 | 10,729 |
| 2026-09-03 | 7,060.00 | 7,060.00 | 6,630.00 | 6,760.00 | 6,760.00 | 6,935 |
| 2026-09-02 | 6,870.00 | 6,990.00 | 6,680.00 | 6,860.00 | 6,860.00 | 5,596 |
| 2026-09-01 | 6,760.00 | 7,050.00 | 6,760.00 | 6,840.00 | 6,840.00 | 7,256 |
| 2026-08-31 | 7,190.00 | 7,190.00 | 6,860.00 | 6,880.00 | 6,880.00 | 5,831 |
| 2026-08-28 | 7,100.00 | 7,260.00 | 6,930.00 | 7,200.00 | 7,200.00 | 7,531 |
| 2026-08-27 | 6,910.00 | 7,140.00 | 6,910.00 | 7,060.00 | 7,060.00 | 7,119 |
| 2026-08-26 | 6,860.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 6,033 |
| 2026-08-25 | 6,900.00 | 7,190.00 | 6,760.00 | 6,910.00 | 6,910.00 | 5,203 |
| 2026-08-24 | 6,600.00 | 7,070.00 | 6,600.00 | 6,950.00 | 6,950.00 | 4,980 |
| 2026-08-21 | 7,150.00 | 7,150.00 | 6,560.00 | 6,760.00 | 6,760.00 | 8,146 |
| 2026-08-20 | 7,090.00 | 7,090.00 | 6,780.00 | 6,970.00 | 6,970.00 | 7,110 |
| 2026-08-19 | 6,900.00 | 7,150.00 | 6,770.00 | 6,820.00 | 6,820.00 | 9,341 |
| 2026-08-18 | 7,390.00 | 7,460.00 | 7,000.00 | 7,100.00 | 7,100.00 | 17,807 |
| 2026-08-14 | 7,240.00 | 7,480.00 | 7,020.00 | 7,390.00 | 7,390.00 | 14,056 |
| 2026-08-13 | 7,290.00 | 7,380.00 | 7,140.00 | 7,290.00 | 7,290.00 | 8,607 |
| 2026-08-12 | 7,140.00 | 7,650.00 | 7,110.00 | 7,290.00 | 7,290.00 | 17,560 |
| 2026-08-11 | 7,220.00 | 7,290.00 | 7,080.00 | 7,240.00 | 7,240.00 | 7,041 |
| 2026-08-10 | 6,940.00 | 7,460.00 | 6,810.00 | 7,220.00 | 7,220.00 | 10,524 |
| 2026-08-07 | 7,400.00 | 7,820.00 | 6,770.00 | 6,950.00 | 6,950.00 | 58,640 |
| 2026-08-06 | 7,190.00 | 7,190.00 | 6,850.00 | 6,990.00 | 6,990.00 | 10,096 |
| 2026-08-05 | 6,690.00 | 7,000.00 | 6,670.00 | 6,990.00 | 6,990.00 | 14,866 |
| 2026-08-04 | 6,260.00 | 6,790.00 | 6,260.00 | 6,750.00 | 6,750.00 | 14,495 |
| 2026-08-03 | 6,490.00 | 6,490.00 | 6,200.00 | 6,250.00 | 6,250.00 | 10,239 |
| 2026-07-31 | 5,870.00 | 6,290.00 | 5,850.00 | 6,290.00 | 6,290.00 | 16,542 |
| 2026-07-30 | 5,590.00 | 6,200.00 | 5,390.00 | 5,840.00 | 5,840.00 | 32,501 |
| 2026-07-29 | 6,160.00 | 6,690.00 | 5,590.00 | 5,680.00 | 5,680.00 | 33,125 |
| 2026-07-28 | 6,660.00 | 6,660.00 | 6,250.00 | 6,530.00 | 6,530.00 | 14,281 |
| 2026-07-27 | 6,860.00 | 7,080.00 | 6,620.00 | 6,730.00 | 6,730.00 | 24,809 |
| 2026-07-24 | 6,450.00 | 6,870.00 | 6,410.00 | 6,810.00 | 6,810.00 | 21,718 |
| 2026-07-23 | 6,160.00 | 6,770.00 | 6,160.00 | 6,500.00 | 6,500.00 | 18,256 |
Page 1 of 3 · 121 trading daysOlder →
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.