Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,190.00 | 12,100.00 | 11,010.00 | 11,810.00 | 11,810.00 | 267,051 |
| 2025-01-24 | 10,260.00 | 11,190.00 | 10,220.00 | 10,990.00 | 10,990.00 | 107,657 |
| 2025-01-23 | 10,580.00 | 10,630.00 | 10,140.00 | 10,220.00 | 10,220.00 | 78,414 |
| 2025-01-22 | 10,240.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 57,446 |
| 2025-01-21 | 10,360.00 | 10,540.00 | 10,020.00 | 10,060.00 | 10,060.00 | 54,197 |
| 2025-01-20 | 10,540.00 | 10,650.00 | 10,300.00 | 10,410.00 | 10,410.00 | 26,815 |
| 2025-01-17 | 10,560.00 | 10,880.00 | 10,530.00 | 10,550.00 | 10,550.00 | 67,987 |
| 2025-01-16 | 10,670.00 | 10,940.00 | 10,430.00 | 10,490.00 | 10,490.00 | 41,304 |
| 2025-01-15 | 10,710.00 | 11,120.00 | 10,560.00 | 10,670.00 | 10,670.00 | 90,382 |
| 2025-01-14 | 10,480.00 | 10,640.00 | 10,400.00 | 10,550.00 | 10,550.00 | 26,356 |
| 2025-01-13 | 10,800.00 | 10,810.00 | 10,530.00 | 10,530.00 | 10,530.00 | 38,381 |
| 2025-01-10 | 11,370.00 | 11,390.00 | 10,940.00 | 10,960.00 | 10,960.00 | 34,412 |
| 2025-01-09 | 11,150.00 | 11,530.00 | 11,150.00 | 11,370.00 | 11,370.00 | 98,851 |
| 2025-01-08 | 10,930.00 | 11,240.00 | 10,910.00 | 11,140.00 | 11,140.00 | 51,488 |
| 2025-01-07 | 11,160.00 | 11,300.00 | 10,900.00 | 10,980.00 | 10,980.00 | 35,174 |
| 2025-01-06 | 11,060.00 | 11,370.00 | 11,040.00 | 11,160.00 | 11,160.00 | 32,830 |
| 2025-01-03 | 11,150.00 | 11,330.00 | 10,940.00 | 11,060.00 | 11,060.00 | 54,018 |
| 2025-01-02 | 10,910.00 | 11,180.00 | 10,420.00 | 11,070.00 | 11,070.00 | 47,067 |
| 2024-12-30 | 10,400.00 | 11,050.00 | 10,260.00 | 10,970.00 | 10,970.00 | 43,664 |
| 2024-12-27 | 10,120.00 | 10,640.00 | 10,100.00 | 10,500.00 | 10,500.00 | 51,552 |
| 2024-12-26 | 11,120.00 | 11,120.00 | 10,120.00 | 10,250.00 | 10,150.00 | 73,228 |
| 2024-12-24 | 11,060.00 | 11,180.00 | 10,770.00 | 11,120.00 | 11,011.51 | 67,635 |
| 2024-12-23 | 11,000.00 | 11,210.00 | 10,850.00 | 10,900.00 | 10,793.66 | 64,855 |
| 2024-12-20 | 11,610.00 | 11,610.00 | 11,000.00 | 11,050.00 | 10,942.20 | 115,665 |
| 2024-12-19 | 11,480.00 | 11,620.00 | 11,320.00 | 11,450.00 | 11,338.29 | 119,721 |
| 2024-12-18 | 12,040.00 | 12,230.00 | 11,600.00 | 11,840.00 | 11,724.49 | 173,113 |
| 2024-12-17 | 12,170.00 | 12,730.00 | 11,820.00 | 12,040.00 | 11,922.54 | 423,404 |
| 2024-12-16 | 11,730.00 | 12,570.00 | 11,430.00 | 12,280.00 | 12,160.20 | 748,657 |
| 2024-12-13 | 11,110.00 | 12,140.00 | 11,080.00 | 11,270.00 | 11,160.05 | 494,320 |
| 2024-12-12 | 11,480.00 | 11,680.00 | 11,100.00 | 11,330.00 | 11,219.46 | 328,761 |
| 2024-12-11 | 10,500.00 | 12,740.00 | 10,320.00 | 11,700.00 | 11,585.85 | 1,256,735 |
| 2024-12-10 | 8,630.00 | 10,090.00 | 8,630.00 | 10,090.00 | 9,991.56 | 214,912 |
| 2024-12-09 | 10,350.00 | 10,350.00 | 8,520.00 | 8,520.00 | 8,436.88 | 336,205 |
| 2024-12-06 | 11,420.00 | 11,740.00 | 9,960.00 | 10,340.00 | 10,239.12 | 512,487 |
| 2024-12-05 | 9,650.00 | 11,430.00 | 9,500.00 | 11,090.00 | 10,981.80 | 1,674,149 |
| 2024-12-04 | 9,650.00 | 9,990.00 | 9,500.00 | 9,650.00 | 9,555.85 | 62,626 |
| 2024-12-03 | 10,540.00 | 10,590.00 | 10,040.00 | 10,080.00 | 9,981.66 | 50,666 |
| 2024-12-02 | 10,800.00 | 10,830.00 | 10,300.00 | 10,540.00 | 10,437.17 | 91,185 |
| 2024-11-29 | 10,500.00 | 10,730.00 | 10,130.00 | 10,360.00 | 10,258.93 | 96,637 |
| 2024-11-28 | 10,230.00 | 10,920.00 | 10,130.00 | 10,470.00 | 10,367.85 | 149,641 |
| 2024-11-27 | 9,710.00 | 10,680.00 | 9,660.00 | 10,130.00 | 10,031.17 | 100,173 |
| 2024-11-26 | 9,730.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,605.37 | 25,371 |
| 2024-11-25 | 9,400.00 | 9,980.00 | 9,330.00 | 9,730.00 | 9,635.07 | 73,620 |
| 2024-11-22 | 9,030.00 | 9,490.00 | 9,030.00 | 9,210.00 | 9,120.15 | 36,161 |
| 2024-11-21 | 9,280.00 | 9,500.00 | 9,000.00 | 9,010.00 | 8,922.10 | 31,921 |
| 2024-11-20 | 9,510.00 | 9,620.00 | 9,380.00 | 9,400.00 | 9,308.29 | 24,121 |
| 2024-11-19 | 9,590.00 | 9,800.00 | 9,450.00 | 9,510.00 | 9,417.22 | 35,635 |
| 2024-11-18 | 9,330.00 | 9,680.00 | 9,330.00 | 9,590.00 | 9,496.44 | 26,612 |
| 2024-11-15 | 9,260.00 | 9,480.00 | 9,020.00 | 9,300.00 | 9,209.27 | 46,153 |
| 2024-11-14 | 9,420.00 | 9,700.00 | 9,220.00 | 9,350.00 | 9,258.78 | 29,902 |
| 2024-11-13 | 9,840.00 | 10,030.00 | 9,380.00 | 9,420.00 | 9,328.10 | 66,712 |
| 2024-11-12 | 10,500.00 | 10,640.00 | 9,960.00 | 9,960.00 | 9,862.83 | 85,791 |
| 2024-11-11 | 10,800.00 | 11,140.00 | 10,430.00 | 10,470.00 | 10,367.85 | 76,233 |
| 2024-11-08 | 10,770.00 | 11,140.00 | 10,770.00 | 10,790.00 | 10,684.73 | 62,030 |
| 2024-11-07 | 10,740.00 | 11,080.00 | 10,520.00 | 10,870.00 | 10,763.95 | 51,698 |
| 2024-11-06 | 10,910.00 | 11,070.00 | 10,690.00 | 10,700.00 | 10,595.61 | 35,227 |
| 2024-11-05 | 10,850.00 | 11,260.00 | 10,820.00 | 10,910.00 | 10,803.56 | 31,779 |
| 2024-11-04 | 10,580.00 | 10,960.00 | 10,580.00 | 10,960.00 | 10,853.07 | 36,425 |
| 2024-11-01 | 11,050.00 | 11,050.00 | 10,570.00 | 10,570.00 | 10,466.88 | 50,333 |
| 2024-10-31 | 11,200.00 | 11,330.00 | 10,930.00 | 11,210.00 | 11,100.63 | 36,706 |
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.