Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 26,350.00 | 26,900.00 | 26,050.00 | 26,150.00 | 26,150.00 | 249,822 |
| 2023-02-07 | 25,800.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | 139,300 |
| 2023-02-06 | 26,800.00 | 27,150.00 | 25,800.00 | 25,900.00 | 25,900.00 | 213,101 |
| 2023-02-03 | 27,600.00 | 27,750.00 | 26,750.00 | 26,800.00 | 26,800.00 | 264,318 |
| 2023-02-02 | 27,350.00 | 27,500.00 | 26,850.00 | 27,250.00 | 27,250.00 | 275,192 |
| 2023-02-01 | 27,950.00 | 28,000.00 | 26,400.00 | 26,900.00 | 26,900.00 | 401,970 |
| 2023-01-31 | 26,500.00 | 28,500.00 | 26,500.00 | 27,300.00 | 27,300.00 | 862,300 |
| 2023-01-30 | 27,450.00 | 27,650.00 | 26,350.00 | 26,850.00 | 26,850.00 | 399,304 |
| 2023-01-27 | 27,000.00 | 27,250.00 | 26,350.00 | 27,100.00 | 27,100.00 | 470,578 |
| 2023-01-26 | 29,800.00 | 30,850.00 | 26,700.00 | 26,850.00 | 26,850.00 | 1,427,467 |
| 2023-01-25 | 29,050.00 | 30,400.00 | 28,850.00 | 29,600.00 | 29,600.00 | 1,539,859 |
| 2023-01-20 | 28,200.00 | 29,250.00 | 27,850.00 | 28,850.00 | 28,850.00 | 963,334 |
| 2023-01-19 | 27,350.00 | 30,000.00 | 27,050.00 | 28,100.00 | 28,100.00 | 2,509,243 |
| 2023-01-18 | 27,100.00 | 28,300.00 | 26,150.00 | 27,700.00 | 27,700.00 | 1,368,049 |
| 2023-01-17 | 27,250.00 | 28,450.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1,240,792 |
| 2023-01-16 | 27,100.00 | 27,650.00 | 26,800.00 | 27,150.00 | 27,150.00 | 683,614 |
| 2023-01-13 | 26,450.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 436,702 |
| 2023-01-12 | 27,350.00 | 27,550.00 | 26,250.00 | 26,300.00 | 26,300.00 | 610,356 |
| 2023-01-11 | 27,600.00 | 27,950.00 | 27,300.00 | 27,400.00 | 27,400.00 | 938,663 |
| 2023-01-10 | 23,950.00 | 29,000.00 | 23,850.00 | 27,650.00 | 27,650.00 | 5,637,667 |
| 2023-01-09 | 23,850.00 | 24,250.00 | 23,250.00 | 23,850.00 | 23,850.00 | 710,276 |
| 2023-01-06 | 21,700.00 | 23,300.00 | 21,650.00 | 22,650.00 | 22,650.00 | 348,838 |
| 2023-01-05 | 22,250.00 | 22,700.00 | 21,800.00 | 21,950.00 | 21,950.00 | 263,581 |
| 2023-01-04 | 21,450.00 | 22,600.00 | 21,300.00 | 22,600.00 | 22,600.00 | 314,955 |
| 2023-01-03 | 21,000.00 | 22,200.00 | 20,300.00 | 21,400.00 | 21,400.00 | 843,703 |
| 2023-01-02 | 21,050.00 | 21,350.00 | 19,950.00 | 20,050.00 | 20,050.00 | 152,729 |
| 2022-12-29 | 21,700.00 | 22,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 123,906 |
| 2022-12-28 | 21,900.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | 96,527 |
| 2022-12-27 | 21,050.00 | 22,100.00 | 21,050.00 | 22,100.00 | 22,100.00 | 102,367 |
| 2022-12-26 | 21,300.00 | 21,750.00 | 20,850.00 | 21,050.00 | 21,050.00 | 153,595 |
| 2022-12-23 | 22,750.00 | 22,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | 167,129 |
| 2022-12-22 | 23,300.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 84,095 |
| 2022-12-21 | 23,450.00 | 23,500.00 | 23,050.00 | 23,150.00 | 23,150.00 | 91,164 |
| 2022-12-20 | 23,350.00 | 24,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 323,470 |
| 2022-12-19 | 22,800.00 | 23,850.00 | 22,650.00 | 23,500.00 | 23,500.00 | 129,951 |
| 2022-12-16 | 22,850.00 | 23,150.00 | 22,750.00 | 22,950.00 | 22,950.00 | 132,527 |
| 2022-12-15 | 23,550.00 | 24,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | 134,460 |
| 2022-12-14 | 23,250.00 | 23,700.00 | 23,100.00 | 23,650.00 | 23,650.00 | 98,709 |
| 2022-12-13 | 23,250.00 | 23,700.00 | 22,900.00 | 23,050.00 | 23,050.00 | 160,105 |
| 2022-12-12 | 23,600.00 | 23,600.00 | 22,950.00 | 23,050.00 | 23,050.00 | 131,024 |
| 2022-12-09 | 24,550.00 | 24,750.00 | 23,350.00 | 23,800.00 | 23,800.00 | 203,241 |
| 2022-12-08 | 24,600.00 | 25,150.00 | 24,250.00 | 24,450.00 | 24,450.00 | 117,498 |
| 2022-12-07 | 25,200.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | 213,115 |
| 2022-12-06 | 26,700.00 | 26,950.00 | 25,450.00 | 25,450.00 | 25,450.00 | 150,417 |
| 2022-12-05 | 27,000.00 | 27,450.00 | 26,800.00 | 27,150.00 | 27,150.00 | 97,170 |
| 2022-12-02 | 27,300.00 | 27,750.00 | 26,700.00 | 26,950.00 | 26,950.00 | 123,893 |
| 2022-12-01 | 27,400.00 | 27,850.00 | 27,200.00 | 27,200.00 | 27,200.00 | 169,771 |
| 2022-11-30 | 26,800.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,950.00 | 133,136 |
| 2022-11-29 | 26,800.00 | 27,350.00 | 26,750.00 | 27,250.00 | 27,250.00 | 101,235 |
| 2022-11-28 | 27,700.00 | 27,950.00 | 26,950.00 | 27,000.00 | 27,000.00 | 228,662 |
| 2022-11-25 | 28,500.00 | 28,700.00 | 27,900.00 | 28,000.00 | 28,000.00 | 152,975 |
| 2022-11-24 | 29,300.00 | 29,300.00 | 28,150.00 | 28,450.00 | 28,450.00 | 333,091 |
| 2022-11-23 | 29,100.00 | 29,200.00 | 28,700.00 | 28,900.00 | 28,900.00 | 232,838 |
| 2022-11-22 | 28,750.00 | 29,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 561,479 |
| 2022-11-21 | 28,900.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | 465,941 |
| 2022-11-18 | 28,100.00 | 30,150.00 | 27,900.00 | 28,650.00 | 28,650.00 | 1,938,837 |
| 2022-11-17 | 27,000.00 | 28,150.00 | 26,650.00 | 27,900.00 | 27,900.00 | 613,283 |
| 2022-11-16 | 27,450.00 | 27,550.00 | 26,600.00 | 27,100.00 | 27,100.00 | 187,182 |
| 2022-11-15 | 27,150.00 | 27,650.00 | 26,950.00 | 27,450.00 | 27,450.00 | 239,929 |
| 2022-11-14 | 28,200.00 | 28,900.00 | 27,250.00 | 27,350.00 | 27,350.00 | 466,758 |
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.