Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 28,800.00 | 31,200.00 | 28,600.00 | 29,950.00 | 29,950.00 | 3,153,007 |
| 2022-08-11 | 28,550.00 | 29,200.00 | 28,150.00 | 29,200.00 | 29,200.00 | 1,233,325 |
| 2022-08-10 | 29,650.00 | 29,650.00 | 27,600.00 | 28,250.00 | 28,250.00 | 1,518,279 |
| 2022-08-09 | 30,350.00 | 30,500.00 | 29,400.00 | 29,750.00 | 29,750.00 | 896,345 |
| 2022-08-08 | 31,350.00 | 34,200.00 | 29,950.00 | 30,350.00 | 30,350.00 | 5,055,807 |
| 2022-08-05 | 31,350.00 | 31,750.00 | 30,700.00 | 31,450.00 | 31,450.00 | 1,266,376 |
| 2022-08-04 | 31,850.00 | 32,850.00 | 30,550.00 | 32,350.00 | 32,350.00 | 3,676,516 |
| 2022-08-03 | 31,400.00 | 32,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | 4,990,996 |
| 2022-08-02 | 25,000.00 | 31,700.00 | 24,800.00 | 31,700.00 | 31,700.00 | 10,858,390 |
| 2022-08-01 | 23,550.00 | 25,150.00 | 23,250.00 | 24,400.00 | 24,400.00 | 2,665,188 |
| 2022-07-29 | 23,100.00 | 23,600.00 | 22,450.00 | 23,350.00 | 23,350.00 | 810,669 |
| 2022-07-28 | 23,100.00 | 23,600.00 | 22,600.00 | 22,900.00 | 22,900.00 | 893,186 |
| 2022-07-27 | 21,550.00 | 23,200.00 | 21,000.00 | 23,100.00 | 23,100.00 | 1,142,297 |
| 2022-07-26 | 21,900.00 | 22,250.00 | 21,450.00 | 21,500.00 | 21,500.00 | 341,512 |
| 2022-07-25 | 20,800.00 | 22,200.00 | 20,550.00 | 22,100.00 | 22,100.00 | 644,626 |
| 2022-07-22 | 22,200.00 | 22,500.00 | 21,150.00 | 21,150.00 | 21,150.00 | 498,517 |
| 2022-07-21 | 22,700.00 | 22,900.00 | 21,800.00 | 22,150.00 | 22,150.00 | 702,823 |
| 2022-07-20 | 22,650.00 | 22,950.00 | 22,200.00 | 22,650.00 | 22,650.00 | 859,183 |
| 2022-07-19 | 21,650.00 | 22,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | 1,101,765 |
| 2022-07-18 | 20,500.00 | 21,900.00 | 20,400.00 | 21,500.00 | 21,500.00 | 1,070,038 |
| 2022-07-15 | 22,000.00 | 22,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1,009,799 |
| 2022-07-14 | 22,000.00 | 24,100.00 | 21,200.00 | 21,900.00 | 21,900.00 | 3,201,493 |
| 2022-07-13 | 21,200.00 | 23,550.00 | 21,000.00 | 22,150.00 | 22,150.00 | 3,963,241 |
| 2022-07-12 | 20,400.00 | 23,750.00 | 20,050.00 | 21,150.00 | 21,150.00 | 4,042,430 |
| 2022-07-11 | 20,900.00 | 22,550.00 | 20,250.00 | 20,250.00 | 20,250.00 | 1,819,464 |
| 2022-07-08 | 20,100.00 | 23,350.00 | 19,650.00 | 21,100.00 | 21,100.00 | 4,842,173 |
| 2022-07-07 | 15,550.00 | 20,050.00 | 15,550.00 | 20,050.00 | 20,050.00 | 2,024,500 |
| 2022-07-06 | 15,900.00 | 16,250.00 | 15,300.00 | 15,450.00 | 15,450.00 | 110,993 |
| 2022-07-05 | 15,400.00 | 15,900.00 | 15,250.00 | 15,800.00 | 15,800.00 | 72,462 |
| 2022-07-04 | 15,950.00 | 16,700.00 | 14,550.00 | 15,250.00 | 15,250.00 | 130,829 |
| 2022-07-01 | 16,650.00 | 17,050.00 | 15,500.00 | 15,850.00 | 15,850.00 | 124,110 |
| 2022-06-30 | 17,900.00 | 17,900.00 | 16,200.00 | 16,550.00 | 16,550.00 | 181,751 |
| 2022-06-29 | 17,200.00 | 17,650.00 | 17,000.00 | 17,400.00 | 17,400.00 | 78,796 |
| 2022-06-28 | 17,400.00 | 18,100.00 | 16,900.00 | 17,650.00 | 17,650.00 | 180,186 |
| 2022-06-27 | 16,700.00 | 17,600.00 | 16,550.00 | 17,400.00 | 17,400.00 | 182,891 |
| 2022-06-24 | 15,850.00 | 16,850.00 | 15,550.00 | 16,500.00 | 16,500.00 | 303,420 |
| 2022-06-23 | 17,400.00 | 17,700.00 | 15,850.00 | 15,850.00 | 15,850.00 | 285,013 |
| 2022-06-22 | 19,050.00 | 19,400.00 | 17,500.00 | 17,500.00 | 17,500.00 | 230,857 |
| 2022-06-21 | 19,150.00 | 19,300.00 | 18,450.00 | 19,200.00 | 19,200.00 | 220,075 |
| 2022-06-20 | 20,500.00 | 20,850.00 | 18,150.00 | 18,600.00 | 18,600.00 | 536,334 |
| 2022-06-17 | 21,050.00 | 21,500.00 | 20,450.00 | 20,900.00 | 20,900.00 | 284,596 |
| 2022-06-16 | 23,400.00 | 25,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | 2,007,796 |
| 2022-06-15 | 22,250.00 | 24,400.00 | 21,850.00 | 23,000.00 | 23,000.00 | 1,366,845 |
| 2022-06-14 | 20,200.00 | 22,350.00 | 20,100.00 | 22,250.00 | 22,250.00 | 518,699 |
| 2022-06-13 | 21,900.00 | 22,300.00 | 20,700.00 | 20,700.00 | 20,700.00 | 241,822 |
| 2022-06-10 | 23,150.00 | 23,200.00 | 22,150.00 | 22,850.00 | 22,850.00 | 253,984 |
| 2022-06-09 | 24,100.00 | 25,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1,344,902 |
| 2022-06-08 | 23,650.00 | 23,950.00 | 22,650.00 | 23,500.00 | 23,500.00 | 276,466 |
| 2022-06-07 | 23,800.00 | 24,600.00 | 23,550.00 | 23,650.00 | 23,650.00 | 252,620 |
| 2022-06-03 | 24,800.00 | 24,800.00 | 23,850.00 | 24,100.00 | 24,100.00 | 288,177 |
| 2022-06-02 | 24,000.00 | 25,650.00 | 23,950.00 | 24,800.00 | 24,800.00 | 938,820 |
| 2022-05-31 | 24,450.00 | 26,750.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2,332,756 |
| 2022-05-30 | 24,400.00 | 24,650.00 | 23,750.00 | 23,900.00 | 23,900.00 | 435,283 |
| 2022-05-27 | 25,350.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | 815,193 |
| 2022-05-26 | 24,200.00 | 24,950.00 | 23,250.00 | 24,950.00 | 24,950.00 | 1,012,472 |
| 2022-05-25 | 23,700.00 | 24,500.00 | 22,800.00 | 24,500.00 | 24,500.00 | 1,643,360 |
| 2022-05-24 | 19,850.00 | 25,350.00 | 19,800.00 | 24,300.00 | 24,300.00 | 7,405,960 |
| 2022-05-23 | 20,600.00 | 20,650.00 | 19,450.00 | 19,500.00 | 19,500.00 | 251,823 |
| 2022-05-20 | 18,700.00 | 19,400.00 | 18,450.00 | 19,000.00 | 19,000.00 | 157,727 |
| 2022-05-19 | 18,250.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | 49,306 |
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.