Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 19,470.00 | 19,580.00 | 19,100.00 | 19,100.00 | 19,100.00 | 66,646 |
| 2025-07-25 | 19,250.00 | 19,710.00 | 19,250.00 | 19,470.00 | 19,470.00 | 68,732 |
| 2025-07-24 | 19,850.00 | 20,200.00 | 19,480.00 | 19,500.00 | 19,500.00 | 73,262 |
| 2025-07-23 | 20,350.00 | 20,650.00 | 19,750.00 | 19,840.00 | 19,840.00 | 122,424 |
| 2025-07-22 | 21,750.00 | 21,750.00 | 20,250.00 | 20,500.00 | 20,500.00 | 275,750 |
| 2025-07-21 | 22,500.00 | 23,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | 284,019 |
| 2025-07-18 | 21,400.00 | 22,700.00 | 21,000.00 | 22,050.00 | 22,050.00 | 405,823 |
| 2025-07-17 | 20,700.00 | 23,300.00 | 20,200.00 | 21,700.00 | 21,700.00 | 1,135,016 |
| 2025-07-16 | 20,250.00 | 21,700.00 | 19,650.00 | 20,550.00 | 20,550.00 | 367,538 |
| 2025-07-15 | 20,200.00 | 20,800.00 | 19,500.00 | 20,200.00 | 20,200.00 | 130,502 |
| 2025-07-14 | 20,650.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | 70,487 |
| 2025-07-11 | 21,050.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 93,762 |
| 2025-07-10 | 21,550.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | 107,555 |
| 2025-07-09 | 21,000.00 | 22,150.00 | 20,450.00 | 21,400.00 | 21,400.00 | 271,949 |
| 2025-07-08 | 20,900.00 | 21,625.00 | 20,050.00 | 20,900.00 | 20,900.00 | 285,612 |
| 2025-07-07 | 20,150.00 | 21,950.00 | 19,510.00 | 20,750.00 | 20,750.00 | 1,156,252 |
| 2025-07-04 | 20,100.00 | 20,100.00 | 19,285.00 | 19,300.00 | 19,300.00 | 122,754 |
| 2025-07-03 | 20,150.00 | 20,450.00 | 19,460.00 | 20,100.00 | 20,100.00 | 175,825 |
| 2025-07-02 | 20,950.00 | 21,100.00 | 19,920.00 | 20,000.00 | 20,000.00 | 140,021 |
| 2025-07-01 | 19,880.00 | 21,900.00 | 19,830.00 | 20,800.00 | 20,800.00 | 390,292 |
| 2025-06-30 | 20,150.00 | 20,550.00 | 19,850.00 | 19,880.00 | 19,880.00 | 137,701 |
| 2025-06-27 | 20,700.00 | 21,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | 197,721 |
| 2025-06-26 | 21,250.00 | 25,150.00 | 20,600.00 | 20,700.00 | 20,700.00 | 1,868,607 |
| 2025-06-25 | 23,500.00 | 23,550.00 | 21,650.00 | 21,650.00 | 21,650.00 | 244,214 |
| 2025-06-24 | 24,150.00 | 25,600.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1,019,957 |
| 2025-06-23 | 20,500.00 | 24,700.00 | 20,300.00 | 23,400.00 | 23,400.00 | 1,905,154 |
| 2025-06-20 | 22,550.00 | 23,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | 496,394 |
| 2025-06-19 | 25,650.00 | 25,700.00 | 23,750.00 | 24,550.00 | 24,550.00 | 404,054 |
| 2025-06-18 | 24,000.00 | 26,200.00 | 23,900.00 | 24,900.00 | 24,900.00 | 1,440,537 |
| 2025-06-17 | 25,000.00 | 25,050.00 | 23,050.00 | 23,850.00 | 23,850.00 | 363,895 |
| 2025-06-16 | 23,800.00 | 25,000.00 | 23,450.00 | 24,150.00 | 24,150.00 | 616,932 |
| 2025-06-13 | 25,250.00 | 25,350.00 | 22,950.00 | 24,100.00 | 24,100.00 | 501,194 |
| 2025-06-12 | 25,150.00 | 25,300.00 | 23,900.00 | 24,850.00 | 24,850.00 | 547,471 |
| 2025-06-11 | 26,200.00 | 26,700.00 | 25,050.00 | 25,450.00 | 25,450.00 | 445,383 |
| 2025-06-10 | 28,650.00 | 28,850.00 | 25,850.00 | 26,200.00 | 26,200.00 | 726,075 |
| 2025-06-09 | 31,100.00 | 33,100.00 | 27,500.00 | 28,550.00 | 28,550.00 | 2,154,290 |
| 2025-06-05 | 27,200.00 | 33,700.00 | 26,400.00 | 29,250.00 | 29,250.00 | 5,759,474 |
| 2025-06-04 | 28,400.00 | 29,650.00 | 24,300.00 | 27,200.00 | 27,200.00 | 6,784,729 |
| 2025-06-02 | 18,950.00 | 24,300.00 | 18,860.00 | 24,300.00 | 24,300.00 | 3,807,890 |
| 2025-05-30 | 19,000.00 | 19,000.00 | 17,840.00 | 18,700.00 | 18,700.00 | 229,077 |
| 2025-05-29 | 19,300.00 | 19,740.00 | 18,930.00 | 18,980.00 | 18,980.00 | 246,914 |
| 2025-05-28 | 19,050.00 | 19,560.00 | 18,830.00 | 19,000.00 | 19,000.00 | 179,580 |
| 2025-05-27 | 19,190.00 | 19,500.00 | 18,700.00 | 18,990.00 | 18,990.00 | 134,579 |
| 2025-05-26 | 19,220.00 | 20,150.00 | 19,020.00 | 19,250.00 | 19,250.00 | 151,442 |
| 2025-05-23 | 19,600.00 | 20,100.00 | 19,260.00 | 19,410.00 | 19,410.00 | 184,994 |
| 2025-05-22 | 21,100.00 | 21,150.00 | 19,950.00 | 20,000.00 | 20,000.00 | 282,147 |
| 2025-05-21 | 21,400.00 | 23,300.00 | 21,150.00 | 21,650.00 | 21,650.00 | 701,193 |
| 2025-05-20 | 24,950.00 | 25,150.00 | 21,350.00 | 22,250.00 | 22,250.00 | 4,645,326 |
| 2025-05-19 | 21,000.00 | 21,050.00 | 18,450.00 | 19,380.00 | 19,380.00 | 395,251 |
| 2025-05-16 | 21,000.00 | 22,600.00 | 20,150.00 | 21,800.00 | 21,800.00 | 473,461 |
| 2025-05-15 | 21,850.00 | 22,150.00 | 20,850.00 | 21,100.00 | 21,100.00 | 219,892 |
| 2025-05-14 | 23,200.00 | 23,350.00 | 21,800.00 | 22,000.00 | 22,000.00 | 278,513 |
| 2025-05-13 | 24,600.00 | 24,800.00 | 22,650.00 | 22,700.00 | 22,700.00 | 442,544 |
| 2025-05-12 | 22,100.00 | 26,700.00 | 21,400.00 | 24,750.00 | 24,750.00 | 2,548,555 |
| 2025-05-09 | 22,450.00 | 22,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 389,527 |
| 2025-05-08 | 24,450.00 | 25,800.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1,631,635 |
| 2025-05-07 | 21,000.00 | 25,750.00 | 19,360.00 | 24,450.00 | 24,450.00 | 2,752,716 |
| 2025-05-02 | 19,630.00 | 21,300.00 | 18,620.00 | 20,350.00 | 20,350.00 | 382,515 |
| 2025-04-30 | 20,750.00 | 22,500.00 | 20,200.00 | 21,300.00 | 21,300.00 | 752,548 |
| 2025-04-29 | 22,200.00 | 23,350.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1,468,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.