Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 91,600.00 | 98,400.00 | 91,600.00 | 97,000.00 | 97,000.00 | 461,639 |
| 2026-01-20 | 101,000.00 | 101,600.00 | 89,700.00 | 96,400.00 | 96,400.00 | 703,956 |
| 2026-01-19 | 93,500.00 | 102,800.00 | 91,800.00 | 97,900.00 | 97,900.00 | 875,315 |
| 2026-01-16 | 90,500.00 | 99,500.00 | 88,100.00 | 89,100.00 | 89,100.00 | 684,699 |
| 2026-01-15 | 85,600.00 | 91,400.00 | 84,800.00 | 90,700.00 | 90,700.00 | 397,389 |
| 2026-01-14 | 85,000.00 | 88,600.00 | 82,900.00 | 86,600.00 | 86,600.00 | 276,607 |
| 2026-01-13 | 80,400.00 | 82,400.00 | 79,000.00 | 82,100.00 | 82,100.00 | 108,871 |
| 2026-01-12 | 79,800.00 | 80,500.00 | 78,600.00 | 79,200.00 | 79,200.00 | 88,243 |
| 2026-01-09 | 81,000.00 | 81,400.00 | 79,500.00 | 79,600.00 | 79,600.00 | 72,117 |
| 2026-01-08 | 82,600.00 | 82,700.00 | 80,300.00 | 80,300.00 | 80,300.00 | 84,700 |
| 2026-01-07 | 81,100.00 | 83,400.00 | 79,800.00 | 81,800.00 | 81,800.00 | 143,253 |
| 2026-01-06 | 82,500.00 | 82,600.00 | 79,300.00 | 80,300.00 | 80,300.00 | 127,735 |
| 2026-01-05 | 82,500.00 | 82,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | 131,268 |
| 2026-01-02 | 83,600.00 | 84,600.00 | 82,300.00 | 83,000.00 | 83,000.00 | 131,911 |
| 2025-12-30 | 85,900.00 | 85,900.00 | 82,600.00 | 83,200.00 | 83,200.00 | 94,443 |
| 2025-12-29 | 81,600.00 | 85,800.00 | 81,000.00 | 85,500.00 | 85,500.00 | 135,807 |
| 2025-12-26 | 84,000.00 | 84,500.00 | 80,000.00 | 81,200.00 | 81,200.00 | 168,322 |
| 2025-12-24 | 86,400.00 | 86,900.00 | 83,300.00 | 83,700.00 | 83,700.00 | 142,902 |
| 2025-12-23 | 87,900.00 | 90,200.00 | 85,300.00 | 87,200.00 | 87,200.00 | 194,377 |
| 2025-12-22 | 88,000.00 | 88,400.00 | 85,900.00 | 87,100.00 | 87,100.00 | 187,494 |
| 2025-12-19 | 87,700.00 | 88,000.00 | 83,600.00 | 86,800.00 | 86,800.00 | 167,383 |
| 2025-12-18 | 83,600.00 | 89,800.00 | 83,600.00 | 85,900.00 | 85,900.00 | 223,031 |
| 2025-12-17 | 91,900.00 | 92,500.00 | 84,400.00 | 87,800.00 | 87,800.00 | 189,247 |
| 2025-12-16 | 98,200.00 | 98,300.00 | 89,800.00 | 90,300.00 | 90,300.00 | 418,099 |
| 2025-12-15 | 99,100.00 | 101,300.00 | 97,100.00 | 100,300.00 | 100,300.00 | 433,864 |
| 2025-12-12 | 91,600.00 | 99,400.00 | 90,300.00 | 99,400.00 | 99,400.00 | 538,672 |
| 2025-12-11 | 92,300.00 | 93,600.00 | 88,400.00 | 91,400.00 | 91,400.00 | 490,261 |
| 2025-12-10 | 86,500.00 | 92,900.00 | 85,000.00 | 92,600.00 | 92,600.00 | 471,524 |
| 2025-12-09 | 83,900.00 | 86,900.00 | 83,300.00 | 85,900.00 | 85,900.00 | 99,918 |
| 2025-12-08 | 84,700.00 | 86,900.00 | 82,400.00 | 85,400.00 | 85,400.00 | 137,301 |
| 2025-12-05 | 89,000.00 | 89,000.00 | 82,200.00 | 83,600.00 | 83,600.00 | 226,397 |
| 2025-12-04 | 89,100.00 | 90,500.00 | 86,100.00 | 86,800.00 | 86,800.00 | 322,523 |
| 2025-12-03 | 84,700.00 | 87,400.00 | 83,800.00 | 86,000.00 | 86,000.00 | 103,294 |
| 2025-12-02 | 85,700.00 | 86,500.00 | 82,600.00 | 85,900.00 | 85,900.00 | 160,104 |
| 2025-12-01 | 84,300.00 | 88,500.00 | 81,000.00 | 82,100.00 | 82,100.00 | 260,586 |
| 2025-11-28 | 76,900.00 | 82,400.00 | 76,200.00 | 81,800.00 | 81,800.00 | 223,257 |
| 2025-11-27 | 74,100.00 | 75,900.00 | 73,000.00 | 75,400.00 | 75,400.00 | 63,461 |
| 2025-11-26 | 72,300.00 | 73,100.00 | 71,300.00 | 73,000.00 | 73,000.00 | 42,447 |
| 2025-11-25 | 74,000.00 | 74,900.00 | 71,000.00 | 71,800.00 | 71,800.00 | 64,630 |
| 2025-11-24 | 76,600.00 | 76,600.00 | 72,500.00 | 73,300.00 | 73,300.00 | 63,341 |
| 2025-11-21 | 75,900.00 | 76,800.00 | 74,600.00 | 74,800.00 | 74,800.00 | 74,324 |
| 2025-11-20 | 81,600.00 | 82,400.00 | 79,500.00 | 79,700.00 | 79,700.00 | 78,012 |
| 2025-11-19 | 80,800.00 | 82,400.00 | 78,500.00 | 80,500.00 | 80,500.00 | 150,353 |
| 2025-11-18 | 79,200.00 | 80,100.00 | 76,700.00 | 78,000.00 | 78,000.00 | 85,293 |
| 2025-11-17 | 82,000.00 | 82,200.00 | 79,100.00 | 80,900.00 | 80,900.00 | 52,532 |
| 2025-11-14 | 82,100.00 | 83,000.00 | 79,600.00 | 80,300.00 | 80,300.00 | 106,736 |
| 2025-11-13 | 79,500.00 | 89,000.00 | 77,600.00 | 85,600.00 | 85,600.00 | 292,668 |
| 2025-11-12 | 80,500.00 | 81,600.00 | 78,600.00 | 79,500.00 | 79,500.00 | 84,604 |
| 2025-11-11 | 81,700.00 | 82,200.00 | 77,700.00 | 78,400.00 | 78,400.00 | 97,631 |
| 2025-11-10 | 80,000.00 | 80,900.00 | 78,100.00 | 79,600.00 | 79,600.00 | 83,857 |
| 2025-11-07 | 78,700.00 | 82,200.00 | 76,500.00 | 77,900.00 | 77,900.00 | 170,754 |
| 2025-11-06 | 88,700.00 | 89,900.00 | 81,700.00 | 82,500.00 | 82,500.00 | 173,785 |
| 2025-11-05 | 90,600.00 | 90,600.00 | 83,200.00 | 86,700.00 | 86,700.00 | 311,898 |
| 2025-11-04 | 92,100.00 | 96,200.00 | 90,000.00 | 94,200.00 | 94,200.00 | 364,303 |
| 2025-11-03 | 93,700.00 | 98,900.00 | 90,200.00 | 94,900.00 | 94,900.00 | 1,005,407 |
| 2025-10-31 | 83,300.00 | 90,800.00 | 80,500.00 | 87,400.00 | 87,400.00 | 894,846 |
| 2025-10-30 | 80,700.00 | 80,800.00 | 77,800.00 | 80,000.00 | 80,000.00 | 118,107 |
| 2025-10-29 | 82,500.00 | 83,900.00 | 80,700.00 | 81,600.00 | 81,600.00 | 122,167 |
| 2025-10-28 | 82,500.00 | 83,200.00 | 80,000.00 | 80,900.00 | 80,900.00 | 100,767 |
| 2025-10-27 | 81,400.00 | 83,200.00 | 79,700.00 | 81,400.00 | 81,400.00 | 144,028 |
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.