Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 18,250.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | 49,306 |
| 2022-05-18 | 19,000.00 | 19,700.00 | 18,550.00 | 18,900.00 | 18,900.00 | 186,433 |
| 2022-05-17 | 18,450.00 | 19,150.00 | 18,400.00 | 18,950.00 | 18,950.00 | 61,718 |
| 2022-05-16 | 18,700.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | 53,902 |
| 2022-05-13 | 18,150.00 | 18,800.00 | 18,100.00 | 18,550.00 | 18,550.00 | 92,663 |
| 2022-05-12 | 19,250.00 | 19,250.00 | 18,150.00 | 18,150.00 | 18,150.00 | 81,525 |
| 2022-05-11 | 19,700.00 | 20,000.00 | 19,450.00 | 19,500.00 | 19,500.00 | 58,889 |
| 2022-05-10 | 19,050.00 | 19,750.00 | 18,600.00 | 19,750.00 | 19,750.00 | 115,536 |
| 2022-05-09 | 20,600.00 | 20,650.00 | 19,650.00 | 19,800.00 | 19,800.00 | 124,250 |
| 2022-05-06 | 20,900.00 | 21,100.00 | 20,300.00 | 20,650.00 | 20,650.00 | 162,330 |
| 2022-05-04 | 23,000.00 | 23,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | 356,489 |
| 2022-05-03 | 23,200.00 | 23,950.00 | 22,650.00 | 22,750.00 | 22,750.00 | 451,497 |
| 2022-05-02 | 22,700.00 | 23,200.00 | 22,550.00 | 23,000.00 | 23,000.00 | 150,929 |
| 2022-04-29 | 23,100.00 | 23,400.00 | 22,600.00 | 23,150.00 | 23,150.00 | 194,293 |
| 2022-04-28 | 22,700.00 | 23,750.00 | 22,500.00 | 22,750.00 | 22,750.00 | 456,911 |
| 2022-04-27 | 21,800.00 | 22,300.00 | 21,200.00 | 22,050.00 | 22,050.00 | 213,615 |
| 2022-04-26 | 21,800.00 | 24,150.00 | 21,700.00 | 22,650.00 | 22,650.00 | 983,978 |
| 2022-04-25 | 21,550.00 | 22,550.00 | 21,500.00 | 21,750.00 | 21,750.00 | 137,122 |
| 2022-04-22 | 24,050.00 | 24,250.00 | 22,200.00 | 22,200.00 | 22,200.00 | 1,025,686 |
| 2022-04-21 | 22,150.00 | 22,850.00 | 21,950.00 | 22,200.00 | 22,200.00 | 280,993 |
| 2022-04-20 | 22,800.00 | 22,800.00 | 21,900.00 | 21,950.00 | 21,950.00 | 133,974 |
| 2022-04-19 | 23,350.00 | 23,400.00 | 22,000.00 | 22,350.00 | 22,350.00 | 457,846 |
| 2022-04-18 | 23,550.00 | 23,850.00 | 23,000.00 | 23,200.00 | 23,200.00 | 180,437 |
| 2022-04-15 | 23,500.00 | 24,400.00 | 22,850.00 | 24,250.00 | 24,250.00 | 167,051 |
| 2022-04-14 | 23,850.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | 77,414 |
| 2022-04-13 | 24,400.00 | 25,150.00 | 23,700.00 | 23,900.00 | 23,900.00 | 212,158 |
| 2022-04-12 | 24,600.00 | 24,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 177,448 |
| 2022-04-11 | 25,650.00 | 26,750.00 | 25,150.00 | 25,150.00 | 25,150.00 | 252,224 |
| 2022-04-08 | 26,500.00 | 26,750.00 | 25,150.00 | 25,350.00 | 25,350.00 | 192,306 |
| 2022-04-07 | 27,150.00 | 27,650.00 | 26,100.00 | 26,300.00 | 26,300.00 | 196,468 |
| 2022-04-06 | 26,900.00 | 28,700.00 | 26,850.00 | 27,300.00 | 27,300.00 | 755,446 |
| 2022-04-05 | 27,650.00 | 27,900.00 | 26,600.00 | 27,100.00 | 27,100.00 | 263,900 |
| 2022-04-04 | 27,600.00 | 28,550.00 | 27,600.00 | 27,650.00 | 27,650.00 | 233,057 |
| 2022-04-01 | 28,000.00 | 28,550.00 | 27,450.00 | 28,000.00 | 28,000.00 | 334,570 |
| 2022-03-31 | 27,700.00 | 30,800.00 | 27,350.00 | 28,100.00 | 28,100.00 | 1,456,262 |
| 2022-03-30 | 29,500.00 | 29,650.00 | 28,000.00 | 28,050.00 | 28,050.00 | 561,837 |
| 2022-03-29 | 29,600.00 | 32,100.00 | 28,500.00 | 29,800.00 | 29,800.00 | 2,283,337 |
| 2022-03-28 | 27,300.00 | 32,700.00 | 26,850.00 | 29,900.00 | 29,900.00 | 6,414,014 |
| 2022-03-25 | 26,200.00 | 29,900.00 | 24,900.00 | 27,600.00 | 27,600.00 | 7,021,302 |
| 2022-03-24 | 26,000.00 | 26,050.00 | 24,800.00 | 25,550.00 | 25,550.00 | 724,488 |
| 2022-03-23 | 27,000.00 | 27,150.00 | 26,200.00 | 26,500.00 | 26,500.00 | 910,658 |
| 2022-03-22 | 27,200.00 | 29,250.00 | 26,000.00 | 27,600.00 | 27,600.00 | 2,918,350 |
| 2022-03-21 | 27,050.00 | 30,450.00 | 26,600.00 | 27,500.00 | 27,500.00 | 9,052,958 |
| 2022-03-18 | 20,000.00 | 26,000.00 | 20,000.00 | 26,000.00 | 26,000.00 | 3,717,783 |
← NewerPage 19 of 19 · 1,124 trading days
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.