Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 22,200.00 | 22,550.00 | 19,500.00 | 19,500.00 | 19,500.00 | 429,384 |
| 2025-04-25 | 21,850.00 | 22,750.00 | 21,150.00 | 21,900.00 | 21,900.00 | 333,244 |
| 2025-04-24 | 24,850.00 | 25,600.00 | 21,950.00 | 21,950.00 | 21,950.00 | 479,766 |
| 2025-04-23 | 26,150.00 | 28,000.00 | 24,050.00 | 24,600.00 | 24,600.00 | 785,485 |
| 2025-04-22 | 25,000.00 | 29,850.00 | 24,000.00 | 26,950.00 | 26,950.00 | 1,976,643 |
| 2025-04-21 | 24,100.00 | 27,450.00 | 22,850.00 | 25,900.00 | 25,900.00 | 1,899,527 |
| 2025-04-18 | 21,200.00 | 22,850.00 | 20,450.00 | 22,850.00 | 22,850.00 | 759,652 |
| 2025-04-17 | 20,850.00 | 22,150.00 | 18,770.00 | 21,250.00 | 21,250.00 | 1,134,604 |
| 2025-04-16 | 21,250.00 | 23,050.00 | 20,350.00 | 21,150.00 | 21,150.00 | 1,053,679 |
| 2025-04-15 | 29,400.00 | 29,500.00 | 21,250.00 | 21,250.00 | 21,250.00 | 2,239,366 |
| 2025-04-14 | 26,050.00 | 30,950.00 | 25,900.00 | 30,350.00 | 30,350.00 | 906,879 |
| 2025-04-11 | 29,600.00 | 30,500.00 | 26,500.00 | 26,750.00 | 26,750.00 | 565,300 |
| 2025-04-10 | 28,500.00 | 31,150.00 | 28,300.00 | 29,650.00 | 29,650.00 | 585,861 |
| 2025-04-09 | 31,350.00 | 31,650.00 | 28,250.00 | 29,700.00 | 29,700.00 | 883,778 |
| 2025-04-08 | 33,500.00 | 33,500.00 | 29,100.00 | 31,350.00 | 31,350.00 | 1,740,370 |
| 2025-04-07 | 26,050.00 | 31,300.00 | 25,900.00 | 31,300.00 | 31,300.00 | 1,031,410 |
| 2025-04-04 | 19,800.00 | 24,100.00 | 19,770.00 | 24,100.00 | 24,100.00 | 3,935,976 |
| 2025-04-03 | 13,950.00 | 18,570.00 | 13,900.00 | 18,570.00 | 18,570.00 | 4,554,350 |
| 2025-04-02 | 14,590.00 | 15,300.00 | 14,170.00 | 14,290.00 | 14,290.00 | 1,095,224 |
| 2025-04-01 | 13,310.00 | 15,090.00 | 13,230.00 | 14,590.00 | 14,590.00 | 3,038,555 |
| 2025-03-31 | 12,240.00 | 13,820.00 | 12,100.00 | 13,690.00 | 13,690.00 | 2,208,217 |
| 2025-03-28 | 12,220.00 | 13,110.00 | 12,020.00 | 12,460.00 | 12,460.00 | 1,206,058 |
| 2025-03-27 | 11,960.00 | 13,180.00 | 11,730.00 | 11,990.00 | 11,990.00 | 2,591,317 |
| 2025-03-26 | 12,570.00 | 13,820.00 | 11,600.00 | 11,600.00 | 11,600.00 | 4,304,119 |
| 2025-03-25 | 10,070.00 | 12,570.00 | 9,890.00 | 11,650.00 | 11,650.00 | 4,513,708 |
| 2025-03-24 | 9,840.00 | 10,130.00 | 9,840.00 | 10,070.00 | 10,070.00 | 10,280 |
| 2025-03-21 | 10,040.00 | 10,100.00 | 9,780.00 | 9,810.00 | 9,810.00 | 32,051 |
| 2025-03-20 | 10,040.00 | 10,350.00 | 9,930.00 | 10,040.00 | 10,040.00 | 23,622 |
| 2025-03-19 | 10,100.00 | 10,210.00 | 10,030.00 | 10,050.00 | 10,050.00 | 12,858 |
| 2025-03-18 | 10,400.00 | 10,490.00 | 10,190.00 | 10,200.00 | 10,200.00 | 23,854 |
| 2025-03-17 | 10,350.00 | 10,490.00 | 10,240.00 | 10,480.00 | 10,480.00 | 29,188 |
| 2025-03-14 | 10,410.00 | 10,410.00 | 10,180.00 | 10,340.00 | 10,340.00 | 14,004 |
| 2025-03-13 | 10,370.00 | 10,420.00 | 10,180.00 | 10,340.00 | 10,340.00 | 15,627 |
| 2025-03-12 | 10,250.00 | 10,430.00 | 10,200.00 | 10,370.00 | 10,370.00 | 11,094 |
| 2025-03-11 | 10,000.00 | 10,260.00 | 9,850.00 | 10,250.00 | 10,250.00 | 31,635 |
| 2025-03-10 | 10,200.00 | 10,500.00 | 10,060.00 | 10,300.00 | 10,300.00 | 37,112 |
| 2025-03-07 | 10,820.00 | 10,820.00 | 10,280.00 | 10,350.00 | 10,350.00 | 47,234 |
| 2025-03-06 | 10,640.00 | 11,340.00 | 10,640.00 | 10,800.00 | 10,800.00 | 47,098 |
| 2025-03-05 | 10,700.00 | 10,860.00 | 10,500.00 | 10,580.00 | 10,580.00 | 30,256 |
| 2025-03-04 | 10,420.00 | 10,670.00 | 10,400.00 | 10,650.00 | 10,650.00 | 30,210 |
| 2025-02-28 | 11,110.00 | 11,200.00 | 10,710.00 | 10,710.00 | 10,710.00 | 73,450 |
| 2025-02-27 | 11,390.00 | 11,600.00 | 11,140.00 | 11,330.00 | 11,330.00 | 51,669 |
| 2025-02-26 | 11,550.00 | 11,980.00 | 11,240.00 | 11,240.00 | 11,240.00 | 36,996 |
| 2025-02-25 | 11,760.00 | 11,790.00 | 11,400.00 | 11,520.00 | 11,520.00 | 21,935 |
| 2025-02-24 | 11,530.00 | 11,780.00 | 11,210.00 | 11,780.00 | 11,780.00 | 51,040 |
| 2025-02-21 | 11,680.00 | 11,750.00 | 11,530.00 | 11,530.00 | 11,530.00 | 28,437 |
| 2025-02-20 | 12,000.00 | 12,020.00 | 11,660.00 | 11,660.00 | 11,660.00 | 39,121 |
| 2025-02-19 | 11,890.00 | 12,200.00 | 11,850.00 | 12,020.00 | 12,020.00 | 54,241 |
| 2025-02-18 | 11,800.00 | 12,030.00 | 11,610.00 | 11,900.00 | 11,900.00 | 46,756 |
| 2025-02-17 | 12,100.00 | 12,400.00 | 11,780.00 | 11,780.00 | 11,780.00 | 91,019 |
| 2025-02-14 | 12,000.00 | 12,340.00 | 11,710.00 | 12,000.00 | 12,000.00 | 58,996 |
| 2025-02-13 | 12,430.00 | 12,520.00 | 11,700.00 | 11,900.00 | 11,900.00 | 162,508 |
| 2025-02-12 | 12,290.00 | 12,430.00 | 12,000.00 | 12,430.00 | 12,430.00 | 102,461 |
| 2025-02-11 | 12,150.00 | 12,420.00 | 12,090.00 | 12,250.00 | 12,250.00 | 112,945 |
| 2025-02-10 | 11,750.00 | 12,190.00 | 11,510.00 | 12,140.00 | 12,140.00 | 113,969 |
| 2025-02-07 | 11,980.00 | 11,980.00 | 11,450.00 | 11,580.00 | 11,580.00 | 120,118 |
| 2025-02-06 | 12,140.00 | 12,190.00 | 11,700.00 | 11,980.00 | 11,980.00 | 121,904 |
| 2025-02-05 | 12,300.00 | 12,540.00 | 12,130.00 | 12,200.00 | 12,200.00 | 119,651 |
| 2025-02-04 | 12,760.00 | 12,790.00 | 12,000.00 | 12,140.00 | 12,140.00 | 263,719 |
| 2025-02-03 | 12,050.00 | 12,850.00 | 11,780.00 | 12,590.00 | 12,590.00 | 1,003,968 |
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.