Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 98,400.00 | 101,300.00 | 97,100.00 | 99,300.00 | 99,300.00 | 56,982 |
| 2026-04-20 | 96,100.00 | 98,900.00 | 94,100.00 | 96,500.00 | 96,500.00 | 44,672 |
| 2026-04-17 | 96,500.00 | 96,500.00 | 94,400.00 | 96,100.00 | 96,100.00 | 38,880 |
| 2026-04-16 | 94,700.00 | 95,650.00 | 93,600.00 | 93,900.00 | 93,900.00 | 35,451 |
| 2026-04-15 | 95,100.00 | 95,100.00 | 91,700.00 | 92,700.00 | 92,700.00 | 48,824 |
| 2026-04-14 | 85,700.00 | 93,100.00 | 85,700.00 | 92,000.00 | 92,000.00 | 81,861 |
| 2026-04-13 | 85,000.00 | 85,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 24,879 |
| 2026-04-10 | 88,100.00 | 88,800.00 | 86,000.00 | 86,100.00 | 86,100.00 | 26,661 |
| 2026-04-09 | 88,600.00 | 89,300.00 | 85,700.00 | 86,000.00 | 86,000.00 | 47,460 |
| 2026-04-08 | 86,200.00 | 87,600.00 | 85,000.00 | 87,500.00 | 87,500.00 | 51,701 |
| 2026-04-07 | 83,700.00 | 85,200.00 | 79,900.00 | 81,600.00 | 81,600.00 | 70,645 |
| 2026-04-06 | 85,700.00 | 85,700.00 | 81,000.00 | 82,200.00 | 82,200.00 | 59,096 |
| 2026-04-03 | 88,000.00 | 88,900.00 | 84,500.00 | 85,600.00 | 85,600.00 | 38,390 |
| 2026-04-02 | 95,000.00 | 95,000.00 | 84,000.00 | 86,000.00 | 86,000.00 | 83,104 |
| 2026-04-01 | 91,500.00 | 92,400.00 | 90,000.00 | 90,400.00 | 90,400.00 | 36,069 |
| 2026-03-31 | 88,600.00 | 91,500.00 | 86,200.00 | 87,000.00 | 87,000.00 | 39,055 |
| 2026-03-30 | 88,700.00 | 90,400.00 | 87,600.00 | 89,500.00 | 89,500.00 | 28,999 |
| 2026-03-27 | 92,500.00 | 94,100.00 | 89,000.00 | 92,900.00 | 92,900.00 | 41,546 |
| 2026-03-26 | 97,600.00 | 98,600.00 | 94,000.00 | 94,400.00 | 94,400.00 | 34,566 |
| 2026-03-25 | 95,700.00 | 99,500.00 | 94,700.00 | 99,500.00 | 99,500.00 | 46,507 |
| 2026-03-24 | 96,700.00 | 96,700.00 | 91,500.00 | 94,100.00 | 94,100.00 | 34,562 |
| 2026-03-23 | 98,000.00 | 98,000.00 | 92,000.00 | 92,800.00 | 92,800.00 | 73,437 |
| 2026-03-20 | 102,500.00 | 102,500.00 | 98,600.00 | 100,000.00 | 100,000.00 | 51,330 |
| 2026-03-19 | 103,500.00 | 105,700.00 | 100,600.00 | 100,900.00 | 100,900.00 | 101,672 |
| 2026-03-18 | 107,800.00 | 108,900.00 | 106,500.00 | 107,500.00 | 107,500.00 | 35,236 |
| 2026-03-17 | 107,200.00 | 108,400.00 | 105,000.00 | 105,100.00 | 105,100.00 | 41,740 |
| 2026-03-16 | 108,500.00 | 111,000.00 | 102,800.00 | 104,500.00 | 104,500.00 | 72,559 |
| 2026-03-13 | 101,600.00 | 111,600.00 | 100,900.00 | 111,600.00 | 111,600.00 | 142,958 |
| 2026-03-12 | 107,300.00 | 109,000.00 | 105,300.00 | 105,900.00 | 105,900.00 | 59,046 |
| 2026-03-11 | 116,000.00 | 116,200.00 | 106,800.00 | 108,200.00 | 108,200.00 | 77,855 |
| 2026-03-10 | 114,000.00 | 116,500.00 | 110,700.00 | 112,000.00 | 112,000.00 | 93,681 |
| 2026-03-09 | 103,500.00 | 108,400.00 | 102,500.00 | 107,100.00 | 107,100.00 | 101,991 |
| 2026-03-06 | 104,000.00 | 135,200.00 | 103,200.00 | 111,700.00 | 111,700.00 | 133,481 |
| 2026-03-05 | 98,100.00 | 109,500.00 | 98,100.00 | 104,000.00 | 104,000.00 | 125,760 |
| 2026-03-04 | 105,700.00 | 114,200.00 | 90,700.00 | 92,000.00 | 92,000.00 | 203,157 |
| 2026-03-03 | 117,100.00 | 127,700.00 | 114,900.00 | 115,000.00 | 115,000.00 | 163,667 |
| 2026-02-27 | 122,100.00 | 124,400.00 | 121,200.00 | 122,400.00 | 122,400.00 | 73,963 |
| 2026-02-26 | 127,000.00 | 129,800.00 | 123,000.00 | 126,200.00 | 126,200.00 | 135,036 |
| 2026-02-25 | 118,500.00 | 127,400.00 | 115,850.00 | 126,100.00 | 126,100.00 | 200,924 |
| 2026-02-24 | 114,800.00 | 117,500.00 | 113,600.00 | 116,800.00 | 116,800.00 | 75,037 |
| 2026-02-23 | 118,800.00 | 119,800.00 | 115,000.00 | 115,700.00 | 115,700.00 | 98,566 |
| 2026-02-20 | 124,100.00 | 124,200.00 | 118,700.00 | 119,300.00 | 119,300.00 | 100,853 |
| 2026-02-19 | 122,300.00 | 128,500.00 | 116,500.00 | 122,600.00 | 122,600.00 | 130,840 |
| 2026-02-13 | 119,300.00 | 121,000.00 | 117,600.00 | 119,500.00 | 119,500.00 | 63,554 |
| 2026-02-12 | 119,800.00 | 122,900.00 | 116,850.00 | 122,200.00 | 122,200.00 | 98,376 |
| 2026-02-11 | 119,900.00 | 120,100.00 | 115,400.00 | 118,000.00 | 118,000.00 | 94,657 |
| 2026-02-10 | 127,200.00 | 129,200.00 | 118,500.00 | 119,400.00 | 119,400.00 | 137,001 |
| 2026-02-09 | 119,200.00 | 121,700.00 | 115,400.00 | 118,000.00 | 118,000.00 | 104,510 |
| 2026-02-06 | 116,300.00 | 118,600.00 | 112,000.00 | 115,400.00 | 115,400.00 | 156,278 |
| 2026-02-05 | 129,000.00 | 129,800.00 | 121,100.00 | 122,500.00 | 122,500.00 | 215,843 |
| 2026-02-04 | 133,800.00 | 141,800.00 | 130,400.00 | 132,300.00 | 132,300.00 | 158,456 |
| 2026-02-03 | 133,300.00 | 139,200.00 | 131,300.00 | 132,900.00 | 132,900.00 | 203,313 |
| 2026-02-02 | 132,000.00 | 141,300.00 | 127,800.00 | 128,800.00 | 128,800.00 | 304,889 |
| 2026-01-30 | 149,700.00 | 154,400.00 | 138,300.00 | 138,300.00 | 138,300.00 | 488,646 |
| 2026-01-29 | 144,300.00 | 155,000.00 | 140,600.00 | 150,700.00 | 150,700.00 | 624,655 |
| 2026-01-28 | 141,000.00 | 146,000.00 | 139,600.00 | 145,700.00 | 145,700.00 | 617,732 |
| 2026-01-27 | 142,300.00 | 148,500.00 | 128,100.00 | 143,900.00 | 143,900.00 | 1,262,642 |
| 2026-01-26 | 111,600.00 | 135,000.00 | 108,300.00 | 135,000.00 | 135,000.00 | 759,349 |
| 2026-01-23 | 93,900.00 | 114,800.00 | 93,000.00 | 103,900.00 | 103,900.00 | 1,296,082 |
| 2026-01-22 | 103,800.00 | 109,700.00 | 92,300.00 | 95,000.00 | 95,000.00 | 666,847 |
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.