Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 27,800.00 | 28,250.00 | 27,450.00 | 28,100.00 | 28,100.00 | 569,576 |
| 2022-11-10 | 26,650.00 | 27,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | 181,965 |
| 2022-11-09 | 27,800.00 | 27,850.00 | 27,100.00 | 27,150.00 | 27,150.00 | 258,651 |
| 2022-11-08 | 27,550.00 | 28,250.00 | 27,150.00 | 27,700.00 | 27,700.00 | 521,296 |
| 2022-11-07 | 27,500.00 | 27,650.00 | 27,100.00 | 27,400.00 | 27,400.00 | 238,561 |
| 2022-11-04 | 27,100.00 | 27,700.00 | 26,700.00 | 27,200.00 | 27,200.00 | 397,499 |
| 2022-11-03 | 25,900.00 | 27,300.00 | 25,700.00 | 27,100.00 | 27,100.00 | 271,151 |
| 2022-11-02 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,600.00 | 354,207 |
| 2022-11-01 | 26,150.00 | 27,600.00 | 26,150.00 | 27,500.00 | 27,500.00 | 612,932 |
| 2022-10-31 | 25,950.00 | 26,350.00 | 25,600.00 | 26,150.00 | 26,150.00 | 190,906 |
| 2022-10-28 | 25,450.00 | 26,350.00 | 25,450.00 | 25,500.00 | 25,500.00 | 220,194 |
| 2022-10-27 | 25,550.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | 195,222 |
| 2022-10-26 | 26,950.00 | 27,050.00 | 25,250.00 | 25,350.00 | 25,350.00 | 330,069 |
| 2022-10-25 | 27,150.00 | 27,500.00 | 26,350.00 | 26,800.00 | 26,800.00 | 327,664 |
| 2022-10-24 | 27,800.00 | 27,800.00 | 26,900.00 | 26,900.00 | 26,900.00 | 446,161 |
| 2022-10-21 | 26,500.00 | 27,350.00 | 26,300.00 | 27,000.00 | 27,000.00 | 647,800 |
| 2022-10-20 | 26,200.00 | 26,700.00 | 25,200.00 | 26,300.00 | 26,300.00 | 287,928 |
| 2022-10-19 | 26,650.00 | 27,100.00 | 25,850.00 | 25,950.00 | 25,950.00 | 427,373 |
| 2022-10-18 | 26,800.00 | 26,900.00 | 25,800.00 | 26,350.00 | 26,350.00 | 390,787 |
| 2022-10-17 | 24,750.00 | 26,250.00 | 24,550.00 | 26,200.00 | 26,200.00 | 287,499 |
| 2022-10-14 | 25,450.00 | 25,800.00 | 25,200.00 | 25,300.00 | 25,300.00 | 287,610 |
| 2022-10-13 | 25,750.00 | 26,100.00 | 24,550.00 | 24,600.00 | 24,600.00 | 321,395 |
| 2022-10-12 | 26,000.00 | 26,700.00 | 25,700.00 | 26,250.00 | 26,250.00 | 373,073 |
| 2022-10-11 | 26,450.00 | 26,800.00 | 25,350.00 | 25,750.00 | 25,750.00 | 415,993 |
| 2022-10-07 | 26,600.00 | 28,300.00 | 26,050.00 | 27,100.00 | 27,100.00 | 1,002,989 |
| 2022-10-06 | 25,600.00 | 27,700.00 | 25,550.00 | 26,950.00 | 26,950.00 | 1,633,848 |
| 2022-10-05 | 25,550.00 | 26,000.00 | 24,550.00 | 24,900.00 | 24,900.00 | 593,501 |
| 2022-10-04 | 24,700.00 | 25,150.00 | 24,400.00 | 25,000.00 | 25,000.00 | 417,948 |
| 2022-09-30 | 24,500.00 | 25,200.00 | 23,850.00 | 24,250.00 | 24,250.00 | 664,509 |
| 2022-09-29 | 27,550.00 | 27,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 973,569 |
| 2022-09-28 | 30,250.00 | 30,750.00 | 26,700.00 | 26,700.00 | 26,700.00 | 1,077,729 |
| 2022-09-27 | 30,750.00 | 31,550.00 | 30,000.00 | 30,900.00 | 30,900.00 | 692,927 |
| 2022-09-26 | 32,000.00 | 32,150.00 | 30,000.00 | 30,500.00 | 30,500.00 | 788,273 |
| 2022-09-23 | 32,550.00 | 33,350.00 | 31,750.00 | 32,650.00 | 32,650.00 | 1,092,486 |
| 2022-09-22 | 30,950.00 | 32,450.00 | 30,900.00 | 32,000.00 | 32,000.00 | 615,807 |
| 2022-09-21 | 31,900.00 | 32,600.00 | 31,200.00 | 31,600.00 | 31,600.00 | 621,285 |
| 2022-09-20 | 31,900.00 | 32,900.00 | 31,650.00 | 32,350.00 | 32,350.00 | 919,024 |
| 2022-09-19 | 33,300.00 | 34,350.00 | 30,700.00 | 31,450.00 | 31,450.00 | 1,373,692 |
| 2022-09-16 | 35,350.00 | 37,600.00 | 32,800.00 | 33,200.00 | 33,200.00 | 2,263,583 |
| 2022-09-15 | 37,800.00 | 37,950.00 | 35,550.00 | 35,800.00 | 35,800.00 | 1,965,235 |
| 2022-09-14 | 35,700.00 | 37,000.00 | 34,850.00 | 36,950.00 | 36,950.00 | 3,004,531 |
| 2022-09-13 | 32,800.00 | 36,750.00 | 32,500.00 | 36,750.00 | 36,750.00 | 5,610,073 |
| 2022-09-08 | 30,550.00 | 32,400.00 | 30,450.00 | 32,250.00 | 32,250.00 | 2,176,751 |
| 2022-09-07 | 31,450.00 | 31,700.00 | 29,650.00 | 29,950.00 | 29,950.00 | 749,135 |
| 2022-09-06 | 30,800.00 | 32,000.00 | 30,300.00 | 31,200.00 | 31,200.00 | 1,041,231 |
| 2022-09-05 | 33,400.00 | 33,700.00 | 30,850.00 | 30,900.00 | 30,900.00 | 1,381,141 |
| 2022-09-02 | 33,600.00 | 35,050.00 | 33,250.00 | 33,900.00 | 33,900.00 | 3,111,932 |
| 2022-09-01 | 32,050.00 | 34,150.00 | 31,850.00 | 33,600.00 | 33,600.00 | 4,234,713 |
| 2022-08-31 | 31,600.00 | 35,450.00 | 31,100.00 | 32,200.00 | 32,200.00 | 5,328,735 |
| 2022-08-30 | 30,600.00 | 32,050.00 | 30,200.00 | 32,050.00 | 32,050.00 | 1,400,458 |
| 2022-08-29 | 29,250.00 | 30,400.00 | 29,200.00 | 30,150.00 | 30,150.00 | 566,150 |
| 2022-08-26 | 32,850.00 | 33,650.00 | 30,900.00 | 30,950.00 | 30,950.00 | 2,184,758 |
| 2022-08-25 | 31,000.00 | 32,500.00 | 30,750.00 | 31,950.00 | 31,950.00 | 1,709,715 |
| 2022-08-24 | 29,200.00 | 31,400.00 | 29,000.00 | 31,300.00 | 31,300.00 | 1,450,153 |
| 2022-08-23 | 28,950.00 | 29,900.00 | 28,100.00 | 28,900.00 | 28,900.00 | 940,939 |
| 2022-08-22 | 29,450.00 | 30,150.00 | 28,750.00 | 28,750.00 | 28,750.00 | 757,142 |
| 2022-08-19 | 32,300.00 | 34,200.00 | 30,250.00 | 30,300.00 | 30,300.00 | 4,325,679 |
| 2022-08-18 | 31,700.00 | 33,400.00 | 30,750.00 | 31,000.00 | 31,000.00 | 2,657,096 |
| 2022-08-17 | 30,500.00 | 32,700.00 | 28,850.00 | 32,250.00 | 32,250.00 | 2,634,792 |
| 2022-08-16 | 30,150.00 | 31,600.00 | 29,800.00 | 30,250.00 | 30,250.00 | 2,204,981 |
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.