Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 24,750.00 | 25,000.00 | 24,100.00 | 24,400.00 | 24,400.00 | 25,621 |
| 2024-01-29 | 24,750.00 | 25,350.00 | 24,650.00 | 24,750.00 | 24,750.00 | 21,838 |
| 2024-01-26 | 24,000.00 | 25,200.00 | 24,000.00 | 24,750.00 | 24,750.00 | 28,626 |
| 2024-01-25 | 25,300.00 | 25,300.00 | 24,150.00 | 24,550.00 | 24,550.00 | 36,310 |
| 2024-01-24 | 24,900.00 | 25,350.00 | 24,850.00 | 25,250.00 | 25,250.00 | 23,641 |
| 2024-01-23 | 26,000.00 | 26,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | 44,136 |
| 2024-01-22 | 26,700.00 | 26,700.00 | 26,000.00 | 26,100.00 | 26,100.00 | 46,024 |
| 2024-01-19 | 25,650.00 | 26,600.00 | 25,550.00 | 26,400.00 | 26,400.00 | 63,101 |
| 2024-01-18 | 25,600.00 | 25,600.00 | 24,650.00 | 25,450.00 | 25,450.00 | 64,056 |
| 2024-01-17 | 26,550.00 | 26,550.00 | 25,400.00 | 25,650.00 | 25,650.00 | 90,770 |
| 2024-01-16 | 26,850.00 | 27,650.00 | 26,200.00 | 26,500.00 | 26,500.00 | 76,079 |
| 2024-01-15 | 26,200.00 | 28,200.00 | 26,200.00 | 27,200.00 | 27,200.00 | 165,988 |
| 2024-01-12 | 26,200.00 | 27,000.00 | 26,050.00 | 26,400.00 | 26,400.00 | 89,436 |
| 2024-01-11 | 26,700.00 | 27,100.00 | 26,150.00 | 26,200.00 | 26,200.00 | 36,003 |
| 2024-01-10 | 26,500.00 | 26,750.00 | 25,850.00 | 26,650.00 | 26,650.00 | 44,318 |
| 2024-01-09 | 26,650.00 | 26,900.00 | 26,200.00 | 26,550.00 | 26,550.00 | 39,271 |
| 2024-01-08 | 26,650.00 | 27,000.00 | 26,350.00 | 26,500.00 | 26,500.00 | 60,992 |
| 2024-01-05 | 26,050.00 | 26,700.00 | 25,450.00 | 26,650.00 | 26,650.00 | 57,739 |
| 2024-01-04 | 25,900.00 | 26,400.00 | 25,550.00 | 26,050.00 | 26,050.00 | 54,998 |
| 2024-01-03 | 27,200.00 | 27,300.00 | 25,800.00 | 25,950.00 | 25,950.00 | 111,852 |
| 2024-01-02 | 26,600.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 160,624 |
| 2023-12-28 | 26,250.00 | 26,600.00 | 25,750.00 | 26,600.00 | 26,600.00 | 92,006 |
| 2023-12-27 | 26,000.00 | 26,500.00 | 25,400.00 | 26,200.00 | 26,200.00 | 137,833 |
| 2023-12-26 | 24,900.00 | 26,000.00 | 24,700.00 | 25,900.00 | 25,900.00 | 247,011 |
| 2023-12-22 | 23,500.00 | 24,700.00 | 22,950.00 | 24,600.00 | 24,600.00 | 179,009 |
| 2023-12-21 | 22,650.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,400.00 | 87,154 |
| 2023-12-20 | 22,500.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 45,141 |
| 2023-12-19 | 22,550.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 34,836 |
| 2023-12-18 | 22,650.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 74,868 |
| 2023-12-15 | 22,250.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 66,948 |
| 2023-12-14 | 22,200.00 | 22,300.00 | 21,900.00 | 22,150.00 | 22,150.00 | 46,277 |
| 2023-12-13 | 22,000.00 | 22,150.00 | 21,600.00 | 21,900.00 | 21,900.00 | 29,834 |
| 2023-12-12 | 21,750.00 | 22,050.00 | 21,600.00 | 22,000.00 | 22,000.00 | 30,478 |
| 2023-12-11 | 21,700.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,950.00 | 46,411 |
| 2023-12-08 | 21,000.00 | 21,650.00 | 20,750.00 | 21,600.00 | 21,600.00 | 40,321 |
| 2023-12-07 | 21,200.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,750.00 | 35,444 |
| 2023-12-06 | 21,550.00 | 21,650.00 | 21,000.00 | 21,400.00 | 21,400.00 | 42,714 |
| 2023-12-05 | 21,850.00 | 22,350.00 | 21,500.00 | 21,700.00 | 21,700.00 | 50,453 |
| 2023-12-04 | 22,400.00 | 22,400.00 | 21,800.00 | 22,150.00 | 22,150.00 | 34,063 |
| 2023-12-01 | 22,650.00 | 22,700.00 | 22,250.00 | 22,400.00 | 22,400.00 | 37,657 |
| 2023-11-30 | 22,500.00 | 22,700.00 | 22,150.00 | 22,400.00 | 22,400.00 | 46,587 |
| 2023-11-29 | 23,050.00 | 23,100.00 | 22,100.00 | 22,450.00 | 22,450.00 | 126,503 |
| 2023-11-28 | 21,800.00 | 22,500.00 | 21,700.00 | 22,450.00 | 22,450.00 | 76,866 |
| 2023-11-27 | 22,200.00 | 22,250.00 | 21,650.00 | 21,800.00 | 21,800.00 | 34,565 |
| 2023-11-24 | 21,800.00 | 22,100.00 | 21,550.00 | 22,050.00 | 22,050.00 | 52,296 |
| 2023-11-23 | 21,400.00 | 22,200.00 | 21,350.00 | 21,550.00 | 21,550.00 | 70,924 |
| 2023-11-22 | 21,750.00 | 21,950.00 | 21,300.00 | 21,350.00 | 21,350.00 | 48,595 |
| 2023-11-21 | 21,800.00 | 22,100.00 | 21,500.00 | 21,550.00 | 21,550.00 | 32,694 |
| 2023-11-20 | 21,400.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 52,614 |
| 2023-11-17 | 21,600.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | 59,785 |
| 2023-11-16 | 21,750.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | 35,350 |
| 2023-11-15 | 21,500.00 | 21,850.00 | 21,250.00 | 21,650.00 | 21,650.00 | 53,448 |
| 2023-11-14 | 20,950.00 | 21,600.00 | 20,800.00 | 20,900.00 | 20,900.00 | 40,924 |
| 2023-11-13 | 21,600.00 | 21,750.00 | 20,650.00 | 20,800.00 | 20,800.00 | 37,194 |
| 2023-11-10 | 22,100.00 | 22,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 52,634 |
| 2023-11-09 | 22,550.00 | 22,700.00 | 22,150.00 | 22,400.00 | 22,400.00 | 54,055 |
| 2023-11-08 | 22,600.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 57,192 |
| 2023-11-07 | 22,400.00 | 22,800.00 | 21,850.00 | 22,450.00 | 22,450.00 | 113,969 |
| 2023-11-06 | 21,800.00 | 22,400.00 | 21,450.00 | 22,400.00 | 22,400.00 | 106,617 |
| 2023-11-03 | 21,300.00 | 21,550.00 | 20,700.00 | 21,450.00 | 21,450.00 | 54,252 |
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.