Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 32,750.00 | 33,350.00 | 32,350.00 | 32,650.00 | 32,650.00 | 114,725 |
| 2025-01-23 | 34,700.00 | 35,050.00 | 32,750.00 | 32,750.00 | 32,750.00 | 95,863 |
| 2025-01-22 | 35,200.00 | 35,250.00 | 34,150.00 | 34,150.00 | 34,150.00 | 114,388 |
| 2025-01-21 | 33,700.00 | 35,400.00 | 33,400.00 | 34,450.00 | 34,450.00 | 135,588 |
| 2025-01-20 | 35,600.00 | 36,600.00 | 33,650.00 | 33,700.00 | 33,700.00 | 166,555 |
| 2025-01-17 | 35,350.00 | 35,350.00 | 34,300.00 | 34,800.00 | 34,800.00 | 93,251 |
| 2025-01-16 | 35,800.00 | 36,000.00 | 35,050.00 | 35,350.00 | 35,350.00 | 76,414 |
| 2025-01-15 | 35,950.00 | 36,150.00 | 35,100.00 | 35,250.00 | 35,250.00 | 82,129 |
| 2025-01-14 | 35,000.00 | 36,200.00 | 34,450.00 | 35,700.00 | 35,700.00 | 112,858 |
| 2025-01-13 | 36,150.00 | 36,200.00 | 34,750.00 | 34,800.00 | 34,800.00 | 189,421 |
| 2025-01-10 | 36,650.00 | 36,950.00 | 35,350.00 | 36,200.00 | 36,200.00 | 254,157 |
| 2025-01-09 | 34,000.00 | 37,200.00 | 31,850.00 | 35,700.00 | 35,700.00 | 599,131 |
| 2025-01-08 | 33,500.00 | 34,650.00 | 33,400.00 | 34,000.00 | 34,000.00 | 120,916 |
| 2025-01-07 | 34,250.00 | 34,900.00 | 33,700.00 | 34,050.00 | 34,050.00 | 137,340 |
| 2025-01-06 | 33,650.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 200,232 |
| 2025-01-03 | 34,200.00 | 34,550.00 | 32,850.00 | 33,500.00 | 33,500.00 | 337,066 |
| 2025-01-02 | 32,050.00 | 36,450.00 | 31,850.00 | 35,000.00 | 35,000.00 | 890,634 |
| 2024-12-30 | 27,800.00 | 29,600.00 | 27,700.00 | 29,450.00 | 29,450.00 | 85,538 |
| 2024-12-27 | 26,900.00 | 28,350.00 | 26,900.00 | 28,200.00 | 28,200.00 | 92,920 |
| 2024-12-26 | 27,800.00 | 28,650.00 | 27,100.00 | 27,400.00 | 27,400.00 | 86,479 |
| 2024-12-24 | 26,200.00 | 27,400.00 | 26,100.00 | 27,400.00 | 27,400.00 | 65,190 |
| 2024-12-23 | 26,150.00 | 26,450.00 | 25,850.00 | 26,100.00 | 26,100.00 | 37,790 |
| 2024-12-20 | 27,300.00 | 27,450.00 | 25,500.00 | 26,100.00 | 26,100.00 | 48,361 |
| 2024-12-19 | 27,300.00 | 27,550.00 | 26,500.00 | 27,100.00 | 27,100.00 | 20,507 |
| 2024-12-18 | 29,250.00 | 29,250.00 | 27,300.00 | 27,550.00 | 27,550.00 | 60,988 |
| 2024-12-17 | 28,350.00 | 29,150.00 | 28,150.00 | 28,650.00 | 28,650.00 | 38,984 |
| 2024-12-16 | 28,000.00 | 29,250.00 | 28,000.00 | 28,400.00 | 28,400.00 | 52,581 |
| 2024-12-13 | 26,450.00 | 28,050.00 | 25,900.00 | 27,600.00 | 27,600.00 | 74,944 |
| 2024-12-12 | 25,000.00 | 26,300.00 | 24,600.00 | 26,000.00 | 26,000.00 | 61,440 |
| 2024-12-11 | 25,000.00 | 25,550.00 | 24,500.00 | 24,650.00 | 24,650.00 | 58,866 |
| 2024-12-10 | 23,950.00 | 25,500.00 | 23,950.00 | 25,000.00 | 25,000.00 | 67,303 |
| 2024-12-09 | 25,600.00 | 26,000.00 | 23,700.00 | 23,950.00 | 23,950.00 | 146,691 |
| 2024-12-06 | 28,300.00 | 28,300.00 | 25,500.00 | 26,450.00 | 26,450.00 | 102,324 |
| 2024-12-05 | 27,900.00 | 28,950.00 | 27,600.00 | 27,950.00 | 27,950.00 | 56,186 |
| 2024-12-04 | 28,500.00 | 28,700.00 | 27,500.00 | 27,900.00 | 27,900.00 | 97,246 |
| 2024-12-03 | 29,050.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | 42,714 |
| 2024-12-02 | 30,150.00 | 30,700.00 | 29,000.00 | 29,300.00 | 29,300.00 | 52,682 |
| 2024-11-29 | 29,600.00 | 30,750.00 | 29,000.00 | 30,100.00 | 30,100.00 | 79,941 |
| 2024-11-28 | 30,850.00 | 30,850.00 | 29,300.00 | 29,600.00 | 29,600.00 | 62,757 |
| 2024-11-27 | 29,950.00 | 30,650.00 | 28,850.00 | 30,350.00 | 30,350.00 | 67,991 |
| 2024-11-26 | 29,500.00 | 30,050.00 | 29,250.00 | 29,850.00 | 29,850.00 | 39,909 |
| 2024-11-25 | 29,000.00 | 29,750.00 | 28,600.00 | 29,700.00 | 29,700.00 | 51,231 |
| 2024-11-22 | 29,450.00 | 30,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 87,537 |
| 2024-11-21 | 28,900.00 | 29,300.00 | 27,600.00 | 28,800.00 | 28,800.00 | 36,923 |
| 2024-11-20 | 30,000.00 | 30,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 26,666 |
| 2024-11-19 | 29,500.00 | 30,250.00 | 28,700.00 | 29,500.00 | 29,500.00 | 60,071 |
| 2024-11-18 | 28,150.00 | 29,000.00 | 27,300.00 | 28,850.00 | 28,850.00 | 37,596 |
| 2024-11-15 | 27,800.00 | 28,400.00 | 27,250.00 | 28,100.00 | 28,100.00 | 56,891 |
| 2024-11-14 | 28,450.00 | 28,900.00 | 27,650.00 | 27,800.00 | 27,800.00 | 57,522 |
| 2024-11-13 | 28,850.00 | 30,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | 65,203 |
| 2024-11-12 | 30,450.00 | 30,850.00 | 29,100.00 | 29,250.00 | 29,250.00 | 72,460 |
| 2024-11-11 | 29,100.00 | 30,300.00 | 28,000.00 | 29,850.00 | 29,850.00 | 54,862 |
| 2024-11-08 | 29,800.00 | 30,650.00 | 29,000.00 | 29,100.00 | 29,100.00 | 65,598 |
| 2024-11-07 | 28,900.00 | 30,600.00 | 27,550.00 | 30,200.00 | 30,200.00 | 63,529 |
| 2024-11-06 | 30,500.00 | 31,000.00 | 27,550.00 | 28,900.00 | 28,900.00 | 75,885 |
| 2024-11-05 | 29,400.00 | 30,900.00 | 29,400.00 | 30,500.00 | 30,500.00 | 53,598 |
| 2024-11-04 | 30,000.00 | 30,950.00 | 29,250.00 | 29,400.00 | 29,400.00 | 67,318 |
| 2024-11-01 | 31,000.00 | 31,350.00 | 30,450.00 | 30,550.00 | 30,550.00 | 55,010 |
| 2024-10-31 | 33,050.00 | 33,050.00 | 31,050.00 | 31,650.00 | 31,650.00 | 81,280 |
| 2024-10-30 | 32,250.00 | 33,500.00 | 31,950.00 | 32,850.00 | 32,850.00 | 58,108 |
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.