Yuilrobotics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 32,000.00 | 33,050.00 | 32,000.00 | 32,250.00 | 32,250.00 | 39,801 |
| 2024-10-28 | 32,600.00 | 33,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | 56,340 |
| 2024-10-25 | 32,050.00 | 32,500.00 | 31,500.00 | 32,100.00 | 32,100.00 | 54,477 |
| 2024-10-24 | 33,400.00 | 35,750.00 | 30,150.00 | 32,000.00 | 32,000.00 | 302,637 |
| 2024-10-23 | 33,500.00 | 33,700.00 | 32,600.00 | 33,450.00 | 33,450.00 | 56,322 |
| 2024-10-22 | 33,300.00 | 33,900.00 | 32,700.00 | 33,500.00 | 33,500.00 | 37,186 |
| 2024-10-21 | 33,450.00 | 34,000.00 | 32,450.00 | 33,700.00 | 33,700.00 | 51,459 |
| 2024-10-18 | 34,300.00 | 34,300.00 | 33,350.00 | 33,500.00 | 33,500.00 | 64,279 |
| 2024-10-17 | 34,450.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 76,673 |
| 2024-10-16 | 35,800.00 | 35,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 119,715 |
| 2024-10-15 | 38,650.00 | 38,800.00 | 35,600.00 | 35,800.00 | 35,800.00 | 177,198 |
| 2024-10-14 | 36,600.00 | 38,500.00 | 36,000.00 | 38,500.00 | 38,500.00 | 123,459 |
| 2024-10-11 | 39,000.00 | 39,000.00 | 35,500.00 | 36,600.00 | 36,600.00 | 268,501 |
| 2024-10-10 | 38,550.00 | 40,300.00 | 37,800.00 | 38,800.00 | 38,800.00 | 192,823 |
| 2024-10-08 | 38,350.00 | 40,000.00 | 37,500.00 | 38,500.00 | 38,500.00 | 238,037 |
| 2024-10-07 | 37,000.00 | 38,800.00 | 36,600.00 | 38,500.00 | 38,500.00 | 250,228 |
| 2024-10-04 | 36,200.00 | 36,700.00 | 35,150.00 | 36,200.00 | 36,200.00 | 99,148 |
| 2024-10-02 | 34,050.00 | 36,450.00 | 33,050.00 | 35,750.00 | 35,750.00 | 150,500 |
| 2024-09-30 | 34,900.00 | 36,950.00 | 33,000.00 | 34,250.00 | 34,250.00 | 318,370 |
| 2024-09-27 | 34,250.00 | 35,800.00 | 34,150.00 | 35,000.00 | 35,000.00 | 136,974 |
| 2024-09-26 | 33,800.00 | 34,700.00 | 33,300.00 | 34,500.00 | 34,500.00 | 78,126 |
| 2024-09-25 | 33,700.00 | 34,950.00 | 33,700.00 | 33,950.00 | 33,950.00 | 91,378 |
| 2024-09-24 | 34,850.00 | 34,850.00 | 33,150.00 | 33,700.00 | 33,700.00 | 99,183 |
| 2024-09-23 | 33,600.00 | 34,850.00 | 33,000.00 | 34,350.00 | 34,350.00 | 98,999 |
| 2024-09-20 | 34,550.00 | 35,000.00 | 33,100.00 | 33,600.00 | 33,600.00 | 108,273 |
| 2024-09-19 | 32,750.00 | 35,700.00 | 32,700.00 | 34,300.00 | 34,300.00 | 285,867 |
| 2024-09-13 | 32,650.00 | 33,750.00 | 31,950.00 | 33,050.00 | 33,050.00 | 203,111 |
| 2024-09-12 | 29,350.00 | 33,500.00 | 29,050.00 | 33,000.00 | 33,000.00 | 522,254 |
| 2024-09-11 | 28,300.00 | 29,200.00 | 28,000.00 | 29,000.00 | 29,000.00 | 60,414 |
| 2024-09-10 | 28,850.00 | 29,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | 51,322 |
| 2024-09-09 | 28,250.00 | 29,300.00 | 27,750.00 | 29,000.00 | 29,000.00 | 84,609 |
| 2024-09-06 | 28,900.00 | 29,350.00 | 28,100.00 | 28,450.00 | 28,450.00 | 54,538 |
| 2024-09-05 | 29,000.00 | 29,650.00 | 27,750.00 | 28,800.00 | 28,800.00 | 175,970 |
| 2024-09-04 | 26,550.00 | 28,500.00 | 26,500.00 | 28,250.00 | 28,250.00 | 96,441 |
| 2024-09-03 | 26,850.00 | 27,450.00 | 26,800.00 | 27,300.00 | 27,300.00 | 31,494 |
| 2024-09-02 | 27,350.00 | 27,350.00 | 25,400.00 | 27,150.00 | 27,150.00 | 37,472 |
| 2024-08-30 | 27,550.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | 48,003 |
| 2024-08-29 | 26,700.00 | 28,000.00 | 26,700.00 | 27,700.00 | 27,700.00 | 24,836 |
| 2024-08-28 | 28,450.00 | 28,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | 48,095 |
| 2024-08-27 | 28,250.00 | 28,650.00 | 27,850.00 | 28,500.00 | 28,500.00 | 71,073 |
| 2024-08-26 | 27,650.00 | 28,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 47,938 |
| 2024-08-23 | 26,800.00 | 27,600.00 | 26,800.00 | 27,600.00 | 27,600.00 | 18,370 |
| 2024-08-22 | 28,100.00 | 28,300.00 | 27,250.00 | 27,400.00 | 27,400.00 | 38,850 |
| 2024-08-21 | 27,450.00 | 28,200.00 | 27,050.00 | 28,100.00 | 28,100.00 | 44,905 |
| 2024-08-20 | 26,700.00 | 27,800.00 | 26,350.00 | 27,450.00 | 27,450.00 | 56,619 |
| 2024-08-19 | 26,300.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 47,349 |
| 2024-08-16 | 27,100.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | 26,656 |
| 2024-08-14 | 26,650.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 50,441 |
| 2024-08-13 | 25,850.00 | 26,450.00 | 25,550.00 | 26,350.00 | 26,350.00 | 33,564 |
| 2024-08-12 | 24,800.00 | 26,050.00 | 24,800.00 | 25,900.00 | 25,900.00 | 40,633 |
| 2024-08-09 | 25,000.00 | 25,550.00 | 24,650.00 | 24,750.00 | 24,750.00 | 53,976 |
| 2024-08-08 | 23,650.00 | 25,050.00 | 23,650.00 | 24,900.00 | 24,900.00 | 29,979 |
| 2024-08-07 | 24,000.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | 47,139 |
| 2024-08-06 | 23,200.00 | 25,000.00 | 23,150.00 | 24,350.00 | 24,350.00 | 67,390 |
| 2024-08-05 | 25,350.00 | 25,500.00 | 22,350.00 | 23,400.00 | 23,400.00 | 156,993 |
| 2024-08-02 | 26,550.00 | 27,050.00 | 25,800.00 | 26,150.00 | 26,150.00 | 76,098 |
| 2024-08-01 | 27,500.00 | 27,700.00 | 26,950.00 | 27,000.00 | 27,000.00 | 34,341 |
| 2024-07-31 | 25,950.00 | 27,300.00 | 25,950.00 | 27,050.00 | 27,050.00 | 60,808 |
| 2024-07-30 | 26,150.00 | 26,500.00 | 25,100.00 | 26,350.00 | 26,350.00 | 66,025 |
| 2024-07-29 | 27,000.00 | 27,000.00 | 25,700.00 | 25,750.00 | 25,750.00 | 45,207 |
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.