Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 28,500.00 | 28,800.00 | 28,050.00 | 28,150.00 | 28,150.00 | 105,199 |
| 2023-05-04 | 27,650.00 | 28,750.00 | 27,650.00 | 28,000.00 | 28,000.00 | 130,417 |
| 2023-05-03 | 27,450.00 | 28,900.00 | 27,300.00 | 27,950.00 | 27,950.00 | 210,799 |
| 2023-05-02 | 27,150.00 | 28,050.00 | 27,150.00 | 27,700.00 | 27,700.00 | 101,266 |
| 2023-04-28 | 28,700.00 | 29,000.00 | 27,150.00 | 27,150.00 | 27,150.00 | 225,362 |
| 2023-04-27 | 27,300.00 | 28,050.00 | 27,000.00 | 27,700.00 | 27,700.00 | 174,469 |
| 2023-04-26 | 28,450.00 | 28,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | 241,291 |
| 2023-04-25 | 29,050.00 | 30,350.00 | 28,800.00 | 28,850.00 | 28,850.00 | 253,918 |
| 2023-04-24 | 29,150.00 | 30,700.00 | 29,100.00 | 29,400.00 | 29,400.00 | 283,063 |
| 2023-04-21 | 30,850.00 | 31,250.00 | 29,700.00 | 29,700.00 | 29,700.00 | 343,970 |
| 2023-04-20 | 32,000.00 | 32,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 387,526 |
| 2023-04-19 | 32,850.00 | 33,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | 385,746 |
| 2023-04-18 | 33,500.00 | 34,100.00 | 32,400.00 | 32,500.00 | 32,500.00 | 455,160 |
| 2023-04-17 | 32,750.00 | 34,750.00 | 32,300.00 | 33,750.00 | 33,750.00 | 1,108,976 |
| 2023-04-14 | 33,750.00 | 35,200.00 | 32,150.00 | 33,100.00 | 33,100.00 | 2,054,872 |
| 2023-04-13 | 29,700.00 | 37,150.00 | 29,000.00 | 33,700.00 | 33,700.00 | 5,915,488 |
| 2023-04-12 | 30,000.00 | 31,150.00 | 29,500.00 | 29,650.00 | 29,650.00 | 382,388 |
| 2023-04-11 | 29,100.00 | 30,100.00 | 28,600.00 | 30,050.00 | 30,050.00 | 298,883 |
| 2023-04-10 | 30,700.00 | 30,750.00 | 29,100.00 | 29,300.00 | 29,300.00 | 186,364 |
| 2023-04-07 | 29,400.00 | 31,150.00 | 29,400.00 | 30,050.00 | 30,050.00 | 371,455 |
| 2023-04-06 | 30,500.00 | 30,500.00 | 29,100.00 | 29,300.00 | 29,300.00 | 211,424 |
| 2023-04-05 | 29,350.00 | 30,600.00 | 29,050.00 | 30,100.00 | 30,100.00 | 232,462 |
| 2023-04-04 | 30,350.00 | 31,500.00 | 29,500.00 | 29,650.00 | 29,650.00 | 296,797 |
| 2023-04-03 | 30,300.00 | 30,700.00 | 29,300.00 | 30,350.00 | 30,350.00 | 295,407 |
| 2023-03-31 | 31,950.00 | 32,000.00 | 30,100.00 | 30,300.00 | 30,300.00 | 449,746 |
| 2023-03-30 | 32,750.00 | 33,550.00 | 32,200.00 | 32,550.00 | 32,550.00 | 579,272 |
| 2023-03-29 | 32,850.00 | 32,950.00 | 31,900.00 | 32,200.00 | 32,200.00 | 356,686 |
| 2023-03-28 | 34,300.00 | 35,950.00 | 32,950.00 | 33,350.00 | 33,350.00 | 1,077,113 |
| 2023-03-27 | 33,250.00 | 33,450.00 | 31,850.00 | 33,450.00 | 33,450.00 | 511,516 |
| 2023-03-24 | 34,600.00 | 34,850.00 | 32,650.00 | 33,200.00 | 33,200.00 | 584,442 |
| 2023-03-23 | 34,300.00 | 36,750.00 | 33,700.00 | 34,100.00 | 34,100.00 | 2,460,877 |
| 2023-03-22 | 32,300.00 | 35,200.00 | 31,800.00 | 34,800.00 | 34,800.00 | 3,303,786 |
| 2023-03-21 | 31,850.00 | 32,450.00 | 31,100.00 | 32,100.00 | 32,100.00 | 746,821 |
| 2023-03-20 | 33,500.00 | 33,600.00 | 31,050.00 | 31,800.00 | 31,800.00 | 988,541 |
| 2023-03-17 | 32,850.00 | 35,750.00 | 31,500.00 | 32,650.00 | 32,650.00 | 5,746,999 |
| 2023-03-16 | 31,050.00 | 31,800.00 | 29,200.00 | 30,850.00 | 30,850.00 | 2,137,682 |
| 2023-03-15 | 29,400.00 | 31,000.00 | 28,550.00 | 30,200.00 | 30,200.00 | 1,549,941 |
| 2023-03-14 | 31,200.00 | 32,650.00 | 28,350.00 | 28,350.00 | 28,350.00 | 2,947,559 |
| 2023-03-13 | 30,850.00 | 30,900.00 | 29,300.00 | 30,150.00 | 30,150.00 | 1,335,245 |
| 2023-03-10 | 27,150.00 | 32,750.00 | 27,150.00 | 31,200.00 | 31,200.00 | 7,573,350 |
| 2023-03-09 | 27,550.00 | 30,800.00 | 27,350.00 | 27,650.00 | 27,650.00 | 3,283,836 |
| 2023-03-08 | 28,000.00 | 29,300.00 | 27,050.00 | 27,050.00 | 27,050.00 | 1,484,688 |
| 2023-03-07 | 27,850.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,950.00 | 257,968 |
| 2023-03-06 | 27,450.00 | 28,150.00 | 26,950.00 | 27,700.00 | 27,700.00 | 406,920 |
| 2023-03-03 | 28,450.00 | 28,800.00 | 27,150.00 | 27,300.00 | 27,300.00 | 630,942 |
| 2023-03-02 | 27,250.00 | 28,750.00 | 26,300.00 | 27,850.00 | 27,850.00 | 925,140 |
| 2023-02-28 | 27,800.00 | 27,950.00 | 26,950.00 | 27,100.00 | 27,100.00 | 571,221 |
| 2023-02-27 | 25,500.00 | 27,550.00 | 25,500.00 | 27,200.00 | 27,200.00 | 1,364,527 |
| 2023-02-24 | 26,150.00 | 26,300.00 | 25,250.00 | 25,300.00 | 25,300.00 | 230,742 |
| 2023-02-23 | 25,550.00 | 26,400.00 | 25,400.00 | 26,150.00 | 26,150.00 | 358,523 |
| 2023-02-22 | 25,150.00 | 26,400.00 | 25,100.00 | 25,350.00 | 25,350.00 | 399,928 |
| 2023-02-21 | 24,900.00 | 25,350.00 | 24,900.00 | 25,100.00 | 25,100.00 | 135,145 |
| 2023-02-20 | 24,500.00 | 24,900.00 | 24,150.00 | 24,900.00 | 24,900.00 | 85,148 |
| 2023-02-17 | 24,450.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | 88,621 |
| 2023-02-16 | 24,900.00 | 25,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | 125,965 |
| 2023-02-15 | 26,650.00 | 26,650.00 | 24,300.00 | 24,600.00 | 24,600.00 | 293,116 |
| 2023-02-14 | 27,050.00 | 27,400.00 | 26,450.00 | 26,500.00 | 26,500.00 | 222,619 |
| 2023-02-13 | 26,850.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,150.00 | 292,721 |
| 2023-02-10 | 26,350.00 | 27,300.00 | 25,850.00 | 26,850.00 | 26,850.00 | 370,655 |
| 2023-02-09 | 26,150.00 | 26,650.00 | 25,700.00 | 26,350.00 | 26,350.00 | 123,243 |
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.