Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24,650.00 | 25,550.00 | 24,650.00 | 25,150.00 | 25,150.00 | 35,145 |
| 2024-04-26 | 25,250.00 | 25,250.00 | 24,100.00 | 24,650.00 | 24,650.00 | 56,354 |
| 2024-04-25 | 25,550.00 | 25,800.00 | 25,050.00 | 25,100.00 | 25,100.00 | 38,388 |
| 2024-04-24 | 26,150.00 | 26,400.00 | 25,600.00 | 25,800.00 | 25,800.00 | 39,865 |
| 2024-04-23 | 26,050.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | 28,382 |
| 2024-04-22 | 25,450.00 | 26,200.00 | 25,450.00 | 26,000.00 | 26,000.00 | 29,185 |
| 2024-04-19 | 25,700.00 | 25,700.00 | 24,250.00 | 25,450.00 | 25,450.00 | 73,959 |
| 2024-04-18 | 26,000.00 | 26,500.00 | 25,450.00 | 25,650.00 | 25,650.00 | 84,321 |
| 2024-04-17 | 26,100.00 | 27,150.00 | 26,050.00 | 26,450.00 | 26,450.00 | 51,087 |
| 2024-04-16 | 27,100.00 | 27,100.00 | 25,700.00 | 26,100.00 | 26,100.00 | 75,427 |
| 2024-04-15 | 28,900.00 | 28,950.00 | 26,600.00 | 27,550.00 | 27,550.00 | 158,168 |
| 2024-04-12 | 30,850.00 | 31,000.00 | 29,050.00 | 29,400.00 | 29,400.00 | 94,067 |
| 2024-04-11 | 31,100.00 | 31,200.00 | 29,650.00 | 30,850.00 | 30,850.00 | 70,968 |
| 2024-04-09 | 31,300.00 | 31,850.00 | 30,650.00 | 31,200.00 | 31,200.00 | 109,194 |
| 2024-04-08 | 31,050.00 | 31,450.00 | 29,900.00 | 31,200.00 | 31,200.00 | 198,390 |
| 2024-04-05 | 30,750.00 | 31,750.00 | 30,150.00 | 31,050.00 | 31,050.00 | 186,496 |
| 2024-04-04 | 30,200.00 | 31,450.00 | 30,150.00 | 31,150.00 | 31,150.00 | 186,375 |
| 2024-04-03 | 30,650.00 | 30,950.00 | 29,400.00 | 30,250.00 | 30,250.00 | 238,771 |
| 2024-04-02 | 36,200.00 | 36,250.00 | 30,700.00 | 31,000.00 | 31,000.00 | 754,954 |
| 2024-04-01 | 31,850.00 | 37,900.00 | 30,900.00 | 36,600.00 | 36,600.00 | 1,525,282 |
| 2024-03-29 | 28,350.00 | 31,500.00 | 28,350.00 | 31,500.00 | 31,500.00 | 423,200 |
| 2024-03-28 | 28,050.00 | 28,400.00 | 27,550.00 | 28,300.00 | 28,300.00 | 77,874 |
| 2024-03-27 | 27,400.00 | 28,550.00 | 27,250.00 | 28,050.00 | 28,050.00 | 85,258 |
| 2024-03-26 | 27,450.00 | 27,950.00 | 27,300.00 | 27,500.00 | 27,500.00 | 43,311 |
| 2024-03-25 | 27,800.00 | 28,600.00 | 27,500.00 | 27,750.00 | 27,750.00 | 76,609 |
| 2024-03-22 | 28,250.00 | 28,800.00 | 27,450.00 | 27,800.00 | 27,800.00 | 77,033 |
| 2024-03-21 | 27,200.00 | 28,200.00 | 27,100.00 | 28,150.00 | 28,150.00 | 80,227 |
| 2024-03-20 | 27,900.00 | 28,100.00 | 26,900.00 | 27,200.00 | 27,200.00 | 209,358 |
| 2024-03-19 | 27,600.00 | 28,300.00 | 27,300.00 | 27,850.00 | 27,850.00 | 69,042 |
| 2024-03-18 | 29,950.00 | 30,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | 256,744 |
| 2024-03-15 | 30,350.00 | 30,700.00 | 29,500.00 | 30,200.00 | 30,200.00 | 137,284 |
| 2024-03-14 | 29,100.00 | 30,250.00 | 28,700.00 | 30,000.00 | 30,000.00 | 209,224 |
| 2024-03-13 | 28,250.00 | 28,850.00 | 27,750.00 | 28,800.00 | 28,800.00 | 87,444 |
| 2024-03-12 | 28,300.00 | 28,550.00 | 27,900.00 | 28,250.00 | 28,250.00 | 43,382 |
| 2024-03-11 | 28,000.00 | 28,650.00 | 27,800.00 | 28,550.00 | 28,550.00 | 76,718 |
| 2024-03-08 | 28,750.00 | 28,750.00 | 27,750.00 | 28,000.00 | 28,000.00 | 74,643 |
| 2024-03-07 | 27,200.00 | 28,750.00 | 26,500.00 | 28,750.00 | 28,750.00 | 132,849 |
| 2024-03-06 | 27,000.00 | 27,750.00 | 26,800.00 | 27,200.00 | 27,200.00 | 78,748 |
| 2024-03-05 | 26,750.00 | 27,600.00 | 26,650.00 | 27,000.00 | 27,000.00 | 58,955 |
| 2024-03-04 | 27,400.00 | 27,400.00 | 26,100.00 | 26,850.00 | 26,850.00 | 35,179 |
| 2024-02-29 | 27,050.00 | 28,500.00 | 26,650.00 | 27,200.00 | 27,200.00 | 37,692 |
| 2024-02-28 | 27,100.00 | 27,600.00 | 26,850.00 | 27,100.00 | 27,100.00 | 33,640 |
| 2024-02-27 | 28,000.00 | 28,200.00 | 27,200.00 | 27,350.00 | 27,350.00 | 56,102 |
| 2024-02-26 | 28,650.00 | 28,650.00 | 27,600.00 | 27,900.00 | 27,900.00 | 51,261 |
| 2024-02-23 | 27,900.00 | 28,500.00 | 27,400.00 | 28,300.00 | 28,300.00 | 98,195 |
| 2024-02-22 | 27,900.00 | 28,350.00 | 27,600.00 | 27,850.00 | 27,850.00 | 44,810 |
| 2024-02-21 | 27,250.00 | 27,900.00 | 26,950.00 | 27,800.00 | 27,800.00 | 84,242 |
| 2024-02-20 | 26,800.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | 43,381 |
| 2024-02-19 | 27,550.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | 29,947 |
| 2024-02-16 | 27,400.00 | 27,450.00 | 26,000.00 | 27,300.00 | 27,300.00 | 58,890 |
| 2024-02-15 | 26,600.00 | 27,450.00 | 26,400.00 | 27,350.00 | 27,350.00 | 84,815 |
| 2024-02-14 | 25,900.00 | 29,600.00 | 25,800.00 | 26,900.00 | 26,900.00 | 420,746 |
| 2024-02-13 | 26,000.00 | 26,150.00 | 25,150.00 | 25,950.00 | 25,950.00 | 38,374 |
| 2024-02-08 | 27,000.00 | 27,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 60,575 |
| 2024-02-07 | 25,600.00 | 26,500.00 | 25,550.00 | 26,200.00 | 26,200.00 | 55,131 |
| 2024-02-06 | 24,850.00 | 25,500.00 | 24,450.00 | 25,500.00 | 25,500.00 | 36,735 |
| 2024-02-05 | 24,200.00 | 24,700.00 | 23,850.00 | 24,600.00 | 24,600.00 | 26,463 |
| 2024-02-02 | 24,550.00 | 24,550.00 | 24,150.00 | 24,300.00 | 24,300.00 | 26,741 |
| 2024-02-01 | 24,100.00 | 25,000.00 | 24,100.00 | 24,450.00 | 24,450.00 | 29,837 |
| 2024-01-31 | 24,200.00 | 24,500.00 | 23,950.00 | 24,200.00 | 24,200.00 | 25,914 |
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.