Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 21,400.00 | 21,400.00 | 20,950.00 | 21,200.00 | 21,200.00 | 54,128 |
| 2023-11-01 | 20,700.00 | 21,750.00 | 20,400.00 | 20,900.00 | 20,900.00 | 115,768 |
| 2023-10-31 | 20,500.00 | 20,900.00 | 19,970.00 | 20,750.00 | 20,750.00 | 43,131 |
| 2023-10-30 | 19,600.00 | 21,550.00 | 19,400.00 | 20,500.00 | 20,500.00 | 177,626 |
| 2023-10-27 | 19,500.00 | 19,840.00 | 19,140.00 | 19,710.00 | 19,710.00 | 27,143 |
| 2023-10-26 | 19,150.00 | 20,000.00 | 19,150.00 | 19,610.00 | 19,610.00 | 35,015 |
| 2023-10-25 | 19,590.00 | 20,250.00 | 19,440.00 | 19,780.00 | 19,780.00 | 24,552 |
| 2023-10-24 | 18,950.00 | 19,620.00 | 18,680.00 | 19,590.00 | 19,590.00 | 31,227 |
| 2023-10-23 | 18,690.00 | 19,410.00 | 18,560.00 | 18,950.00 | 18,950.00 | 34,785 |
| 2023-10-20 | 19,460.00 | 19,650.00 | 18,810.00 | 19,150.00 | 19,150.00 | 63,257 |
| 2023-10-19 | 20,100.00 | 20,150.00 | 19,100.00 | 19,910.00 | 19,910.00 | 55,670 |
| 2023-10-18 | 20,350.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,450.00 | 25,797 |
| 2023-10-17 | 20,650.00 | 21,200.00 | 20,600.00 | 20,650.00 | 20,650.00 | 35,029 |
| 2023-10-16 | 20,950.00 | 21,050.00 | 20,450.00 | 20,500.00 | 20,500.00 | 40,244 |
| 2023-10-13 | 21,000.00 | 21,600.00 | 20,850.00 | 21,350.00 | 21,350.00 | 30,719 |
| 2023-10-12 | 20,500.00 | 21,550.00 | 20,500.00 | 21,500.00 | 21,500.00 | 44,459 |
| 2023-10-11 | 20,400.00 | 21,250.00 | 20,400.00 | 20,700.00 | 20,700.00 | 48,251 |
| 2023-10-10 | 20,400.00 | 21,050.00 | 19,920.00 | 20,300.00 | 20,300.00 | 77,231 |
| 2023-10-06 | 19,700.00 | 20,450.00 | 19,700.00 | 20,400.00 | 20,400.00 | 53,298 |
| 2023-10-05 | 21,450.00 | 21,850.00 | 20,150.00 | 20,150.00 | 20,150.00 | 103,752 |
| 2023-10-04 | 22,150.00 | 22,250.00 | 21,400.00 | 21,450.00 | 21,450.00 | 58,953 |
| 2023-09-27 | 21,000.00 | 22,250.00 | 20,950.00 | 22,200.00 | 22,200.00 | 66,452 |
| 2023-09-26 | 22,100.00 | 22,550.00 | 21,350.00 | 21,400.00 | 21,400.00 | 49,828 |
| 2023-09-25 | 22,300.00 | 23,000.00 | 22,000.00 | 22,100.00 | 22,100.00 | 63,509 |
| 2023-09-22 | 21,250.00 | 22,900.00 | 21,050.00 | 22,700.00 | 22,700.00 | 107,079 |
| 2023-09-21 | 22,800.00 | 22,850.00 | 21,650.00 | 21,850.00 | 21,850.00 | 99,419 |
| 2023-09-20 | 23,500.00 | 23,850.00 | 22,600.00 | 23,000.00 | 23,000.00 | 84,860 |
| 2023-09-19 | 23,100.00 | 23,450.00 | 22,600.00 | 23,400.00 | 23,400.00 | 88,205 |
| 2023-09-18 | 23,650.00 | 23,800.00 | 22,950.00 | 23,350.00 | 23,350.00 | 78,421 |
| 2023-09-15 | 23,850.00 | 24,400.00 | 23,400.00 | 23,750.00 | 23,750.00 | 111,035 |
| 2023-09-14 | 23,100.00 | 24,150.00 | 23,100.00 | 24,000.00 | 24,000.00 | 126,319 |
| 2023-09-13 | 23,550.00 | 24,150.00 | 23,000.00 | 23,000.00 | 23,000.00 | 150,285 |
| 2023-09-12 | 25,200.00 | 25,450.00 | 23,700.00 | 23,800.00 | 23,800.00 | 291,180 |
| 2023-09-11 | 26,300.00 | 28,150.00 | 24,600.00 | 25,600.00 | 25,600.00 | 1,223,607 |
| 2023-09-08 | 26,000.00 | 26,450.00 | 25,400.00 | 25,800.00 | 25,800.00 | 340,297 |
| 2023-09-07 | 24,700.00 | 26,950.00 | 24,500.00 | 25,650.00 | 25,650.00 | 1,283,148 |
| 2023-09-06 | 24,700.00 | 24,850.00 | 23,850.00 | 24,650.00 | 24,650.00 | 237,858 |
| 2023-09-05 | 24,450.00 | 25,150.00 | 24,000.00 | 25,000.00 | 25,000.00 | 282,997 |
| 2023-09-04 | 23,500.00 | 25,200.00 | 23,400.00 | 24,100.00 | 24,100.00 | 655,974 |
| 2023-09-01 | 24,150.00 | 24,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 189,706 |
| 2023-08-31 | 23,500.00 | 24,400.00 | 23,150.00 | 24,250.00 | 24,250.00 | 498,899 |
| 2023-08-30 | 23,150.00 | 23,950.00 | 22,800.00 | 23,700.00 | 23,700.00 | 303,360 |
| 2023-08-29 | 23,000.00 | 23,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | 184,682 |
| 2023-08-28 | 21,050.00 | 26,200.00 | 20,800.00 | 22,700.00 | 22,700.00 | 1,378,277 |
| 2023-08-25 | 20,650.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 32,034 |
| 2023-08-24 | 20,200.00 | 21,150.00 | 20,050.00 | 21,100.00 | 21,100.00 | 47,202 |
| 2023-08-23 | 20,850.00 | 20,900.00 | 20,100.00 | 20,150.00 | 20,150.00 | 38,483 |
| 2023-08-22 | 20,500.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | 47,607 |
| 2023-08-21 | 21,050.00 | 21,500.00 | 20,600.00 | 20,700.00 | 20,700.00 | 46,006 |
| 2023-08-18 | 21,450.00 | 21,950.00 | 21,100.00 | 21,150.00 | 21,150.00 | 53,098 |
| 2023-08-17 | 21,550.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,950.00 | 62,017 |
| 2023-08-16 | 22,900.00 | 23,250.00 | 21,800.00 | 21,900.00 | 21,900.00 | 97,705 |
| 2023-08-14 | 23,800.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | 82,917 |
| 2023-08-11 | 23,200.00 | 24,100.00 | 22,900.00 | 23,750.00 | 23,750.00 | 114,859 |
| 2023-08-10 | 23,750.00 | 24,100.00 | 23,100.00 | 23,150.00 | 23,150.00 | 58,833 |
| 2023-08-09 | 23,600.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 113,582 |
| 2023-08-08 | 23,750.00 | 24,100.00 | 23,100.00 | 23,550.00 | 23,550.00 | 99,741 |
| 2023-08-07 | 23,500.00 | 24,550.00 | 22,800.00 | 23,750.00 | 23,750.00 | 245,263 |
| 2023-08-04 | 22,100.00 | 23,600.00 | 21,950.00 | 23,500.00 | 23,500.00 | 110,381 |
| 2023-08-03 | 22,400.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | 69,297 |
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.