Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26,200.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | 28,820 |
| 2024-07-25 | 25,900.00 | 26,500.00 | 25,300.00 | 26,200.00 | 26,200.00 | 54,613 |
| 2024-07-24 | 26,900.00 | 27,350.00 | 26,500.00 | 26,500.00 | 26,500.00 | 58,267 |
| 2024-07-23 | 26,950.00 | 27,450.00 | 26,750.00 | 27,150.00 | 27,150.00 | 45,802 |
| 2024-07-22 | 26,800.00 | 27,450.00 | 26,400.00 | 26,900.00 | 26,900.00 | 41,273 |
| 2024-07-19 | 26,400.00 | 27,450.00 | 26,400.00 | 27,100.00 | 27,100.00 | 67,286 |
| 2024-07-18 | 26,800.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | 83,895 |
| 2024-07-17 | 28,200.00 | 28,500.00 | 27,100.00 | 27,300.00 | 27,300.00 | 76,651 |
| 2024-07-16 | 28,350.00 | 28,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | 90,574 |
| 2024-07-15 | 28,150.00 | 28,450.00 | 27,600.00 | 28,200.00 | 28,200.00 | 66,053 |
| 2024-07-12 | 29,350.00 | 29,350.00 | 27,950.00 | 28,300.00 | 28,300.00 | 149,799 |
| 2024-07-11 | 27,600.00 | 29,800.00 | 27,350.00 | 29,050.00 | 29,050.00 | 178,197 |
| 2024-07-10 | 28,150.00 | 28,300.00 | 27,550.00 | 27,800.00 | 27,800.00 | 73,776 |
| 2024-07-09 | 29,350.00 | 29,350.00 | 28,100.00 | 28,450.00 | 28,450.00 | 116,962 |
| 2024-07-08 | 27,650.00 | 29,250.00 | 27,650.00 | 29,000.00 | 29,000.00 | 197,612 |
| 2024-07-05 | 26,500.00 | 27,400.00 | 26,350.00 | 27,100.00 | 27,100.00 | 90,522 |
| 2024-07-04 | 27,200.00 | 27,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | 59,622 |
| 2024-07-03 | 26,900.00 | 27,500.00 | 26,000.00 | 27,100.00 | 27,100.00 | 134,425 |
| 2024-07-02 | 28,550.00 | 28,750.00 | 27,050.00 | 27,200.00 | 27,200.00 | 131,288 |
| 2024-07-01 | 29,500.00 | 29,850.00 | 28,100.00 | 28,550.00 | 28,550.00 | 126,046 |
| 2024-06-28 | 30,250.00 | 31,150.00 | 28,200.00 | 29,300.00 | 29,300.00 | 234,349 |
| 2024-06-27 | 31,150.00 | 31,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 251,606 |
| 2024-06-26 | 31,000.00 | 32,100.00 | 30,050.00 | 31,100.00 | 31,100.00 | 331,507 |
| 2024-06-25 | 28,400.00 | 30,950.00 | 28,350.00 | 30,900.00 | 30,900.00 | 326,427 |
| 2024-06-24 | 28,000.00 | 28,500.00 | 27,350.00 | 28,400.00 | 28,400.00 | 150,390 |
| 2024-06-21 | 29,400.00 | 29,450.00 | 28,000.00 | 28,000.00 | 28,000.00 | 160,908 |
| 2024-06-20 | 29,300.00 | 30,200.00 | 28,600.00 | 29,450.00 | 29,450.00 | 265,753 |
| 2024-06-19 | 28,500.00 | 29,400.00 | 27,900.00 | 28,500.00 | 28,500.00 | 190,935 |
| 2024-06-18 | 27,150.00 | 28,550.00 | 26,700.00 | 28,200.00 | 28,200.00 | 234,493 |
| 2024-06-17 | 26,600.00 | 27,100.00 | 26,100.00 | 26,950.00 | 26,950.00 | 198,112 |
| 2024-06-14 | 26,000.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,600.00 | 290,623 |
| 2024-06-13 | 29,450.00 | 29,500.00 | 25,650.00 | 25,950.00 | 25,950.00 | 1,000,803 |
| 2024-06-12 | 28,100.00 | 30,350.00 | 27,750.00 | 29,700.00 | 29,700.00 | 224,171 |
| 2024-06-11 | 27,900.00 | 28,500.00 | 27,500.00 | 28,400.00 | 28,400.00 | 84,190 |
| 2024-06-10 | 28,950.00 | 29,000.00 | 27,250.00 | 27,850.00 | 27,850.00 | 198,391 |
| 2024-06-07 | 29,100.00 | 30,150.00 | 28,650.00 | 29,850.00 | 29,850.00 | 164,428 |
| 2024-06-05 | 28,700.00 | 29,300.00 | 27,650.00 | 29,050.00 | 29,050.00 | 172,171 |
| 2024-06-04 | 29,750.00 | 30,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | 210,249 |
| 2024-06-03 | 30,500.00 | 31,200.00 | 29,600.00 | 30,050.00 | 30,050.00 | 172,725 |
| 2024-05-31 | 29,600.00 | 32,250.00 | 29,250.00 | 30,950.00 | 30,950.00 | 654,577 |
| 2024-05-30 | 31,700.00 | 31,850.00 | 29,400.00 | 29,700.00 | 29,700.00 | 588,502 |
| 2024-05-29 | 40,400.00 | 41,500.00 | 31,800.00 | 32,950.00 | 32,950.00 | 2,846,364 |
| 2024-05-28 | 36,800.00 | 37,850.00 | 36,250.00 | 37,850.00 | 37,850.00 | 524,682 |
| 2024-05-27 | 28,000.00 | 31,250.00 | 28,000.00 | 29,150.00 | 29,150.00 | 452,326 |
| 2024-05-24 | 26,500.00 | 27,650.00 | 26,300.00 | 27,350.00 | 27,350.00 | 104,644 |
| 2024-05-23 | 25,600.00 | 26,650.00 | 25,400.00 | 26,500.00 | 26,500.00 | 69,002 |
| 2024-05-22 | 26,050.00 | 26,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | 78,421 |
| 2024-05-21 | 25,800.00 | 26,600.00 | 25,150.00 | 26,200.00 | 26,200.00 | 75,967 |
| 2024-05-20 | 24,450.00 | 30,000.00 | 24,150.00 | 26,250.00 | 26,250.00 | 486,732 |
| 2024-05-17 | 24,950.00 | 24,950.00 | 22,500.00 | 23,800.00 | 23,800.00 | 133,298 |
| 2024-05-16 | 25,450.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 28,847 |
| 2024-05-14 | 24,950.00 | 25,450.00 | 24,550.00 | 25,350.00 | 25,350.00 | 32,553 |
| 2024-05-13 | 24,500.00 | 25,200.00 | 24,500.00 | 24,650.00 | 24,650.00 | 23,962 |
| 2024-05-10 | 25,100.00 | 25,550.00 | 24,500.00 | 24,500.00 | 24,500.00 | 58,789 |
| 2024-05-09 | 24,600.00 | 25,100.00 | 24,600.00 | 24,650.00 | 24,650.00 | 25,115 |
| 2024-05-08 | 25,700.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | 31,503 |
| 2024-05-07 | 25,000.00 | 25,900.00 | 24,800.00 | 25,700.00 | 25,700.00 | 41,594 |
| 2024-05-03 | 24,900.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 15,703 |
| 2024-05-02 | 25,200.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | 24,871 |
| 2024-04-30 | 25,150.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | 26,257 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.