Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 72,000.00 | 73,300.00 | 71,400.00 | 71,500.00 | 71,500.00 | 26,229 |
| 2025-07-23 | 72,500.00 | 73,300.00 | 70,900.00 | 72,400.00 | 72,400.00 | 32,566 |
| 2025-07-22 | 74,000.00 | 74,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | 28,046 |
| 2025-07-21 | 72,700.00 | 74,200.00 | 72,400.00 | 73,600.00 | 73,600.00 | 42,915 |
| 2025-07-18 | 74,200.00 | 75,000.00 | 72,800.00 | 73,500.00 | 73,500.00 | 27,201 |
| 2025-07-17 | 75,800.00 | 76,000.00 | 73,300.00 | 74,200.00 | 74,200.00 | 41,736 |
| 2025-07-16 | 74,900.00 | 78,000.00 | 72,800.00 | 75,200.00 | 75,200.00 | 92,340 |
| 2025-07-15 | 70,900.00 | 75,700.00 | 70,300.00 | 74,600.00 | 74,600.00 | 112,536 |
| 2025-07-14 | 70,900.00 | 71,300.00 | 69,400.00 | 70,700.00 | 70,700.00 | 46,706 |
| 2025-07-11 | 72,700.00 | 72,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | 80,457 |
| 2025-07-10 | 73,100.00 | 73,200.00 | 72,000.00 | 72,400.00 | 72,400.00 | 58,218 |
| 2025-07-09 | 72,500.00 | 73,600.00 | 71,800.00 | 72,500.00 | 72,500.00 | 63,964 |
| 2025-07-08 | 73,600.00 | 73,900.00 | 71,200.00 | 72,500.00 | 72,500.00 | 67,101 |
| 2025-07-07 | 73,200.00 | 75,300.00 | 72,100.00 | 72,300.00 | 72,300.00 | 59,332 |
| 2025-07-04 | 77,100.00 | 78,500.00 | 73,200.00 | 73,400.00 | 73,400.00 | 97,901 |
| 2025-07-03 | 78,100.00 | 78,300.00 | 76,000.00 | 76,400.00 | 76,400.00 | 91,272 |
| 2025-07-02 | 81,600.00 | 81,800.00 | 77,900.00 | 78,300.00 | 78,300.00 | 109,287 |
| 2025-07-01 | 81,400.00 | 84,600.00 | 80,500.00 | 81,000.00 | 81,000.00 | 169,425 |
| 2025-06-30 | 84,800.00 | 85,000.00 | 79,900.00 | 81,200.00 | 81,200.00 | 195,817 |
| 2025-06-27 | 78,700.00 | 87,600.00 | 76,800.00 | 82,500.00 | 82,500.00 | 582,977 |
| 2025-06-26 | 81,500.00 | 82,100.00 | 75,800.00 | 77,900.00 | 77,900.00 | 119,280 |
| 2025-06-25 | 81,500.00 | 82,300.00 | 78,900.00 | 79,700.00 | 79,700.00 | 122,277 |
| 2025-06-24 | 83,400.00 | 83,900.00 | 80,200.00 | 82,400.00 | 82,400.00 | 250,856 |
| 2025-06-23 | 73,900.00 | 81,100.00 | 73,100.00 | 79,700.00 | 79,700.00 | 300,745 |
| 2025-06-20 | 73,000.00 | 76,300.00 | 72,800.00 | 75,800.00 | 75,800.00 | 136,009 |
| 2025-06-19 | 73,900.00 | 74,700.00 | 72,000.00 | 73,100.00 | 73,100.00 | 55,432 |
| 2025-06-18 | 73,500.00 | 73,800.00 | 72,500.00 | 73,200.00 | 73,200.00 | 51,524 |
| 2025-06-17 | 74,500.00 | 76,800.00 | 72,500.00 | 73,400.00 | 73,400.00 | 103,401 |
| 2025-06-16 | 73,800.00 | 74,800.00 | 71,700.00 | 73,600.00 | 73,600.00 | 106,674 |
| 2025-06-13 | 79,200.00 | 79,200.00 | 74,500.00 | 75,400.00 | 75,400.00 | 138,862 |
| 2025-06-12 | 76,300.00 | 78,200.00 | 75,900.00 | 77,400.00 | 77,400.00 | 91,346 |
| 2025-06-11 | 76,500.00 | 77,800.00 | 76,100.00 | 76,800.00 | 76,800.00 | 52,603 |
| 2025-06-10 | 76,900.00 | 79,200.00 | 75,200.00 | 76,300.00 | 76,300.00 | 109,331 |
| 2025-06-09 | 76,200.00 | 77,300.00 | 73,200.00 | 76,700.00 | 76,700.00 | 118,939 |
| 2025-06-05 | 78,000.00 | 78,600.00 | 75,500.00 | 77,200.00 | 77,200.00 | 122,941 |
| 2025-06-04 | 75,700.00 | 80,400.00 | 75,700.00 | 79,600.00 | 79,600.00 | 222,138 |
| 2025-06-02 | 71,900.00 | 75,100.00 | 71,200.00 | 74,800.00 | 74,800.00 | 107,393 |
| 2025-05-30 | 71,600.00 | 71,600.00 | 70,200.00 | 71,000.00 | 71,000.00 | 27,461 |
| 2025-05-29 | 72,800.00 | 73,700.00 | 71,200.00 | 71,200.00 | 71,200.00 | 44,492 |
| 2025-05-28 | 72,800.00 | 73,400.00 | 71,500.00 | 71,700.00 | 71,700.00 | 45,770 |
| 2025-05-27 | 71,200.00 | 73,000.00 | 70,300.00 | 72,400.00 | 72,400.00 | 36,114 |
| 2025-05-26 | 70,000.00 | 71,500.00 | 69,300.00 | 71,200.00 | 71,200.00 | 40,411 |
| 2025-05-23 | 71,200.00 | 71,500.00 | 70,200.00 | 70,500.00 | 70,500.00 | 36,864 |
| 2025-05-22 | 72,000.00 | 72,000.00 | 70,000.00 | 70,600.00 | 70,600.00 | 51,111 |
| 2025-05-21 | 73,300.00 | 74,500.00 | 72,100.00 | 72,600.00 | 72,600.00 | 48,813 |
| 2025-05-20 | 74,900.00 | 75,200.00 | 72,600.00 | 73,100.00 | 73,100.00 | 70,366 |
| 2025-05-19 | 75,200.00 | 75,300.00 | 72,100.00 | 73,800.00 | 73,800.00 | 77,299 |
| 2025-05-16 | 78,800.00 | 79,300.00 | 75,400.00 | 76,700.00 | 76,700.00 | 111,621 |
| 2025-05-15 | 80,300.00 | 81,100.00 | 75,700.00 | 78,200.00 | 78,200.00 | 242,871 |
| 2025-05-14 | 74,800.00 | 82,800.00 | 73,800.00 | 81,100.00 | 81,100.00 | 432,254 |
| 2025-05-13 | 71,200.00 | 74,500.00 | 71,100.00 | 72,700.00 | 72,700.00 | 186,006 |
| 2025-05-12 | 69,900.00 | 70,500.00 | 69,000.00 | 69,800.00 | 69,800.00 | 49,621 |
| 2025-05-09 | 72,500.00 | 72,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 86,901 |
| 2025-05-08 | 72,000.00 | 72,700.00 | 71,500.00 | 72,500.00 | 72,500.00 | 66,043 |
| 2025-05-07 | 70,500.00 | 72,500.00 | 70,400.00 | 71,700.00 | 71,700.00 | 83,378 |
| 2025-05-02 | 71,600.00 | 72,200.00 | 69,800.00 | 70,100.00 | 70,100.00 | 78,040 |
| 2025-04-30 | 71,500.00 | 72,200.00 | 69,600.00 | 70,600.00 | 70,600.00 | 84,698 |
| 2025-04-29 | 70,400.00 | 71,600.00 | 69,500.00 | 70,400.00 | 70,400.00 | 56,866 |
| 2025-04-28 | 71,100.00 | 71,400.00 | 68,700.00 | 70,200.00 | 70,200.00 | 84,320 |
| 2025-04-25 | 71,100.00 | 71,800.00 | 70,600.00 | 70,900.00 | 70,900.00 | 58,830 |
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.