Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 77,600.00 | 80,600.00 | 76,500.00 | 79,500.00 | 79,500.00 | 109,839 |
| 2025-10-23 | 77,700.00 | 79,700.00 | 76,500.00 | 77,000.00 | 77,000.00 | 83,827 |
| 2025-10-22 | 80,600.00 | 80,900.00 | 77,300.00 | 79,400.00 | 79,400.00 | 75,768 |
| 2025-10-21 | 84,400.00 | 85,200.00 | 80,100.00 | 80,400.00 | 80,400.00 | 160,253 |
| 2025-10-20 | 81,100.00 | 82,400.00 | 79,000.00 | 82,100.00 | 82,100.00 | 178,638 |
| 2025-10-17 | 82,500.00 | 87,000.00 | 79,200.00 | 79,500.00 | 79,500.00 | 304,110 |
| 2025-10-16 | 91,500.00 | 91,700.00 | 83,900.00 | 86,300.00 | 86,300.00 | 499,580 |
| 2025-10-15 | 82,100.00 | 86,900.00 | 79,500.00 | 84,400.00 | 84,400.00 | 686,180 |
| 2025-10-14 | 77,800.00 | 84,500.00 | 75,000.00 | 77,600.00 | 77,600.00 | 503,936 |
| 2025-10-13 | 73,400.00 | 77,000.00 | 72,000.00 | 76,000.00 | 76,000.00 | 166,965 |
| 2025-10-10 | 69,100.00 | 75,000.00 | 68,700.00 | 74,900.00 | 74,900.00 | 203,553 |
| 2025-10-02 | 68,500.00 | 68,900.00 | 67,200.00 | 68,400.00 | 68,400.00 | 44,559 |
| 2025-10-01 | 67,700.00 | 68,300.00 | 67,000.00 | 67,500.00 | 67,500.00 | 43,710 |
| 2025-09-30 | 70,800.00 | 71,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | 131,957 |
| 2025-09-29 | 70,500.00 | 72,900.00 | 70,000.00 | 70,400.00 | 70,400.00 | 54,305 |
| 2025-09-26 | 72,600.00 | 73,200.00 | 69,800.00 | 70,500.00 | 70,500.00 | 69,204 |
| 2025-09-25 | 72,500.00 | 76,400.00 | 71,200.00 | 72,100.00 | 72,100.00 | 209,713 |
| 2025-09-24 | 74,800.00 | 76,600.00 | 72,900.00 | 73,100.00 | 73,100.00 | 105,644 |
| 2025-09-23 | 77,600.00 | 77,700.00 | 74,100.00 | 76,000.00 | 76,000.00 | 88,918 |
| 2025-09-22 | 78,700.00 | 79,300.00 | 76,600.00 | 77,500.00 | 77,500.00 | 162,406 |
| 2025-09-19 | 75,400.00 | 79,400.00 | 73,300.00 | 76,800.00 | 76,800.00 | 262,027 |
| 2025-09-18 | 75,100.00 | 77,000.00 | 74,800.00 | 75,900.00 | 75,900.00 | 128,674 |
| 2025-09-17 | 73,900.00 | 75,500.00 | 72,900.00 | 73,900.00 | 73,900.00 | 48,713 |
| 2025-09-16 | 77,500.00 | 77,500.00 | 73,600.00 | 74,700.00 | 74,700.00 | 112,208 |
| 2025-09-15 | 77,000.00 | 78,400.00 | 75,000.00 | 76,900.00 | 76,900.00 | 196,971 |
| 2025-09-12 | 74,400.00 | 75,800.00 | 73,500.00 | 74,600.00 | 74,600.00 | 93,996 |
| 2025-09-11 | 73,700.00 | 74,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | 45,594 |
| 2025-09-10 | 74,300.00 | 75,300.00 | 73,100.00 | 73,400.00 | 73,400.00 | 102,038 |
| 2025-09-09 | 73,800.00 | 73,800.00 | 71,200.00 | 72,800.00 | 72,800.00 | 35,635 |
| 2025-09-08 | 74,600.00 | 75,700.00 | 72,600.00 | 73,500.00 | 73,500.00 | 96,933 |
| 2025-09-05 | 72,700.00 | 73,300.00 | 71,500.00 | 72,600.00 | 72,600.00 | 31,144 |
| 2025-09-04 | 72,700.00 | 73,500.00 | 71,900.00 | 72,500.00 | 72,500.00 | 39,086 |
| 2025-09-03 | 74,000.00 | 74,000.00 | 72,000.00 | 72,900.00 | 72,900.00 | 47,587 |
| 2025-09-02 | 71,500.00 | 74,500.00 | 70,300.00 | 74,100.00 | 74,100.00 | 132,094 |
| 2025-09-01 | 71,500.00 | 72,300.00 | 69,300.00 | 70,400.00 | 70,400.00 | 52,722 |
| 2025-08-29 | 70,700.00 | 71,000.00 | 68,300.00 | 69,300.00 | 69,300.00 | 52,986 |
| 2025-08-28 | 74,000.00 | 74,200.00 | 70,100.00 | 70,600.00 | 70,600.00 | 98,950 |
| 2025-08-27 | 74,900.00 | 74,900.00 | 70,600.00 | 72,500.00 | 72,500.00 | 123,303 |
| 2025-08-26 | 66,800.00 | 76,500.00 | 65,500.00 | 73,600.00 | 73,600.00 | 386,047 |
| 2025-08-25 | 63,700.00 | 67,600.00 | 63,100.00 | 66,700.00 | 66,700.00 | 103,319 |
| 2025-08-22 | 60,500.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 63,440 |
| 2025-08-21 | 63,000.00 | 63,300.00 | 60,900.00 | 61,200.00 | 61,200.00 | 44,974 |
| 2025-08-20 | 63,400.00 | 64,600.00 | 61,300.00 | 62,900.00 | 62,900.00 | 42,427 |
| 2025-08-19 | 67,400.00 | 67,900.00 | 65,700.00 | 66,000.00 | 66,000.00 | 32,618 |
| 2025-08-18 | 68,800.00 | 68,800.00 | 67,200.00 | 67,200.00 | 67,200.00 | 27,398 |
| 2025-08-14 | 70,000.00 | 70,000.00 | 64,400.00 | 69,300.00 | 69,300.00 | 25,303 |
| 2025-08-13 | 71,200.00 | 71,500.00 | 68,900.00 | 69,200.00 | 69,200.00 | 26,149 |
| 2025-08-12 | 70,400.00 | 72,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | 32,931 |
| 2025-08-11 | 71,700.00 | 72,300.00 | 70,100.00 | 70,400.00 | 70,400.00 | 38,083 |
| 2025-08-08 | 69,700.00 | 72,300.00 | 69,200.00 | 70,500.00 | 70,500.00 | 47,098 |
| 2025-08-07 | 69,300.00 | 69,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | 28,646 |
| 2025-08-06 | 68,500.00 | 69,400.00 | 67,900.00 | 68,600.00 | 68,600.00 | 25,991 |
| 2025-08-05 | 68,100.00 | 69,900.00 | 67,500.00 | 69,200.00 | 69,200.00 | 33,525 |
| 2025-08-04 | 64,600.00 | 68,300.00 | 64,500.00 | 67,400.00 | 67,400.00 | 30,624 |
| 2025-08-01 | 70,200.00 | 70,200.00 | 65,800.00 | 66,100.00 | 66,100.00 | 101,309 |
| 2025-07-31 | 70,700.00 | 70,800.00 | 69,900.00 | 70,500.00 | 70,500.00 | 34,273 |
| 2025-07-30 | 71,100.00 | 71,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 85,488 |
| 2025-07-29 | 71,500.00 | 72,700.00 | 70,500.00 | 70,900.00 | 70,900.00 | 29,833 |
| 2025-07-28 | 71,800.00 | 71,900.00 | 70,700.00 | 71,200.00 | 71,200.00 | 27,988 |
| 2025-07-25 | 71,500.00 | 72,600.00 | 71,500.00 | 72,000.00 | 72,000.00 | 15,722 |
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.