Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 71,100.00 | 71,800.00 | 70,600.00 | 70,900.00 | 70,900.00 | 58,830 |
| 2025-04-24 | 73,300.00 | 73,300.00 | 70,300.00 | 70,900.00 | 70,900.00 | 101,350 |
| 2025-04-23 | 75,000.00 | 75,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 97,400 |
| 2025-04-22 | 73,300.00 | 75,500.00 | 73,200.00 | 73,900.00 | 73,900.00 | 72,832 |
| 2025-04-21 | 76,100.00 | 77,400.00 | 74,900.00 | 75,100.00 | 75,100.00 | 76,131 |
| 2025-04-18 | 77,500.00 | 77,500.00 | 75,000.00 | 76,700.00 | 76,700.00 | 97,965 |
| 2025-04-17 | 74,600.00 | 78,500.00 | 74,500.00 | 77,700.00 | 77,700.00 | 127,821 |
| 2025-04-16 | 78,800.00 | 79,200.00 | 75,500.00 | 76,100.00 | 76,100.00 | 144,157 |
| 2025-04-15 | 79,800.00 | 81,100.00 | 78,400.00 | 79,300.00 | 79,300.00 | 213,523 |
| 2025-04-14 | 80,200.00 | 80,350.00 | 77,000.00 | 79,400.00 | 79,400.00 | 208,163 |
| 2025-04-11 | 75,000.00 | 80,000.00 | 74,900.00 | 79,800.00 | 79,800.00 | 325,326 |
| 2025-04-10 | 78,400.00 | 78,400.00 | 73,500.00 | 77,100.00 | 77,100.00 | 273,673 |
| 2025-04-09 | 71,900.00 | 75,700.00 | 70,600.00 | 72,600.00 | 72,600.00 | 368,592 |
| 2025-04-08 | 85,500.00 | 85,700.00 | 74,500.00 | 75,100.00 | 75,100.00 | 476,990 |
| 2025-04-07 | 77,000.00 | 86,600.00 | 75,300.00 | 81,500.00 | 81,500.00 | 933,367 |
| 2025-04-04 | 100,000.00 | 101,900.00 | 79,700.00 | 83,100.00 | 83,100.00 | 1,731,471 |
| 2025-04-03 | 77,000.00 | 93,000.00 | 77,000.00 | 92,600.00 | 92,600.00 | 1,828,427 |
| 2025-04-02 | 78,200.00 | 79,100.00 | 70,100.00 | 72,300.00 | 72,300.00 | 1,281,842 |
| 2025-04-01 | 62,100.00 | 63,100.00 | 60,500.00 | 61,700.00 | 61,700.00 | 64,492 |
| 2025-03-31 | 56,300.00 | 61,600.00 | 56,200.00 | 61,300.00 | 61,300.00 | 129,596 |
| 2025-03-28 | 60,800.00 | 61,500.00 | 54,900.00 | 57,400.00 | 57,400.00 | 143,040 |
| 2025-03-27 | 61,100.00 | 62,200.00 | 59,200.00 | 60,800.00 | 60,800.00 | 77,972 |
| 2025-03-26 | 61,500.00 | 62,500.00 | 60,300.00 | 62,100.00 | 62,100.00 | 80,816 |
| 2025-03-25 | 64,800.00 | 64,800.00 | 60,600.00 | 60,800.00 | 60,800.00 | 169,389 |
| 2025-03-24 | 61,300.00 | 65,500.00 | 61,300.00 | 64,600.00 | 64,600.00 | 227,027 |
| 2025-03-21 | 63,000.00 | 63,500.00 | 60,500.00 | 61,200.00 | 61,200.00 | 180,218 |
| 2025-03-20 | 63,400.00 | 66,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 229,555 |
| 2025-03-19 | 64,700.00 | 64,700.00 | 60,500.00 | 63,000.00 | 63,000.00 | 264,282 |
| 2025-03-18 | 65,500.00 | 66,000.00 | 63,800.00 | 64,700.00 | 64,700.00 | 169,453 |
| 2025-03-17 | 68,500.00 | 68,800.00 | 64,500.00 | 65,200.00 | 65,200.00 | 250,010 |
| 2025-03-14 | 64,200.00 | 69,200.00 | 63,000.00 | 67,500.00 | 67,500.00 | 406,624 |
| 2025-03-13 | 66,800.00 | 67,200.00 | 62,900.00 | 64,200.00 | 64,200.00 | 247,662 |
| 2025-03-12 | 66,900.00 | 67,400.00 | 64,300.00 | 66,400.00 | 66,400.00 | 352,121 |
| 2025-03-11 | 59,400.00 | 66,900.00 | 58,000.00 | 66,900.00 | 66,900.00 | 549,813 |
| 2025-03-10 | 64,000.00 | 65,000.00 | 61,200.00 | 62,700.00 | 62,700.00 | 196,205 |
| 2025-03-07 | 61,500.00 | 64,100.00 | 59,800.00 | 63,800.00 | 63,800.00 | 234,347 |
| 2025-03-06 | 60,300.00 | 63,100.00 | 58,600.00 | 62,400.00 | 62,400.00 | 266,849 |
| 2025-03-05 | 60,800.00 | 62,300.00 | 58,500.00 | 60,300.00 | 60,300.00 | 337,363 |
| 2025-03-04 | 54,700.00 | 59,900.00 | 54,200.00 | 59,500.00 | 59,500.00 | 356,413 |
| 2025-02-28 | 58,500.00 | 59,300.00 | 54,900.00 | 56,700.00 | 56,700.00 | 463,979 |
| 2025-02-27 | 62,200.00 | 62,900.00 | 58,600.00 | 60,800.00 | 60,800.00 | 314,286 |
| 2025-02-26 | 59,900.00 | 61,700.00 | 57,000.00 | 60,400.00 | 60,400.00 | 450,122 |
| 2025-02-25 | 65,000.00 | 65,900.00 | 59,900.00 | 60,100.00 | 60,100.00 | 669,462 |
| 2025-02-24 | 67,500.00 | 69,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 225,542 |
| 2025-02-21 | 68,000.00 | 72,600.00 | 68,000.00 | 71,100.00 | 71,100.00 | 494,984 |
| 2025-02-20 | 66,200.00 | 66,800.00 | 63,600.00 | 66,700.00 | 66,700.00 | 382,293 |
| 2025-02-19 | 69,700.00 | 82,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | 5,358,455 |
| 2025-02-18 | 54,000.00 | 65,000.00 | 53,500.00 | 65,000.00 | 65,000.00 | 3,622,090 |
| 2025-02-17 | 46,000.00 | 50,000.00 | 45,000.00 | 50,000.00 | 50,000.00 | 946,697 |
| 2025-02-14 | 45,750.00 | 46,550.00 | 44,600.00 | 45,400.00 | 45,400.00 | 430,350 |
| 2025-02-13 | 45,250.00 | 47,150.00 | 44,300.00 | 45,750.00 | 45,750.00 | 531,655 |
| 2025-02-12 | 47,450.00 | 47,800.00 | 45,000.00 | 46,250.00 | 46,250.00 | 757,272 |
| 2025-02-11 | 43,450.00 | 52,300.00 | 41,850.00 | 47,850.00 | 47,850.00 | 3,519,748 |
| 2025-02-10 | 46,700.00 | 48,850.00 | 44,500.00 | 45,000.00 | 45,000.00 | 4,067,070 |
| 2025-02-07 | 35,100.00 | 37,650.00 | 34,550.00 | 37,600.00 | 37,600.00 | 638,109 |
| 2025-02-06 | 35,700.00 | 35,700.00 | 33,500.00 | 34,550.00 | 34,550.00 | 281,814 |
| 2025-02-05 | 33,750.00 | 35,750.00 | 33,150.00 | 34,850.00 | 34,850.00 | 358,590 |
| 2025-02-04 | 31,950.00 | 33,850.00 | 31,700.00 | 32,650.00 | 32,650.00 | 158,995 |
| 2025-02-03 | 32,250.00 | 32,750.00 | 30,500.00 | 31,850.00 | 31,850.00 | 169,531 |
| 2025-01-31 | 32,700.00 | 33,300.00 | 32,050.00 | 33,000.00 | 33,000.00 | 166,849 |
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.