Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,530.00 | 11,670.00 | 11,150.00 | 11,170.00 | 11,061.02 | 59,122 |
| 2024-10-29 | 11,500.00 | 11,780.00 | 11,080.00 | 11,470.00 | 11,358.10 | 84,587 |
| 2024-10-28 | 11,200.00 | 11,620.00 | 11,200.00 | 11,500.00 | 11,387.80 | 53,530 |
| 2024-10-25 | 11,810.00 | 11,820.00 | 11,200.00 | 11,200.00 | 11,090.73 | 77,376 |
| 2024-10-24 | 12,180.00 | 12,620.00 | 11,700.00 | 11,800.00 | 11,684.88 | 103,394 |
| 2024-10-23 | 12,190.00 | 12,480.00 | 12,180.00 | 12,180.00 | 12,061.17 | 61,605 |
| 2024-10-22 | 12,650.00 | 12,680.00 | 12,190.00 | 12,200.00 | 12,080.98 | 108,107 |
| 2024-10-21 | 12,680.00 | 12,980.00 | 12,550.00 | 12,590.00 | 12,467.17 | 83,118 |
| 2024-10-18 | 13,090.00 | 13,130.00 | 12,480.00 | 12,770.00 | 12,645.41 | 134,801 |
| 2024-10-17 | 13,400.00 | 13,550.00 | 12,950.00 | 13,010.00 | 12,883.07 | 135,986 |
| 2024-10-16 | 13,600.00 | 13,790.00 | 13,260.00 | 13,330.00 | 13,199.95 | 120,076 |
| 2024-10-15 | 13,730.00 | 14,180.00 | 13,320.00 | 13,620.00 | 13,487.12 | 212,132 |
| 2024-10-14 | 14,000.00 | 14,090.00 | 13,550.00 | 13,730.00 | 13,596.05 | 165,612 |
| 2024-10-11 | 13,750.00 | 14,250.00 | 13,750.00 | 14,000.00 | 13,863.41 | 299,170 |
| 2024-10-10 | 13,780.00 | 14,150.00 | 13,550.00 | 13,730.00 | 13,596.05 | 422,323 |
| 2024-10-08 | 13,060.00 | 14,000.00 | 13,060.00 | 13,540.00 | 13,407.90 | 601,004 |
| 2024-10-07 | 12,920.00 | 13,240.00 | 12,890.00 | 12,960.00 | 12,833.56 | 164,912 |
| 2024-10-04 | 13,050.00 | 13,640.00 | 12,550.00 | 13,070.00 | 12,942.49 | 462,684 |
| 2024-10-02 | 12,910.00 | 13,300.00 | 12,800.00 | 13,040.00 | 12,912.78 | 221,116 |
| 2024-09-30 | 13,450.00 | 13,800.00 | 12,770.00 | 13,230.00 | 13,100.93 | 857,018 |
| 2024-09-27 | 12,880.00 | 13,260.00 | 12,840.00 | 12,970.00 | 12,843.46 | 315,939 |
| 2024-09-26 | 12,770.00 | 13,000.00 | 12,680.00 | 12,820.00 | 12,694.93 | 207,624 |
| 2024-09-25 | 12,640.00 | 13,750.00 | 12,640.00 | 12,980.00 | 12,853.37 | 793,129 |
| 2024-09-24 | 12,760.00 | 13,270.00 | 12,470.00 | 12,620.00 | 12,496.88 | 392,266 |
| 2024-09-23 | 12,900.00 | 12,900.00 | 12,290.00 | 12,430.00 | 12,308.73 | 269,326 |
| 2024-09-20 | 13,400.00 | 13,480.00 | 12,970.00 | 12,970.00 | 12,843.46 | 288,661 |
| 2024-09-19 | 13,850.00 | 13,900.00 | 13,000.00 | 13,350.00 | 13,219.76 | 401,897 |
| 2024-09-13 | 13,520.00 | 14,100.00 | 13,350.00 | 13,770.00 | 13,635.66 | 980,552 |
| 2024-09-12 | 13,310.00 | 13,450.00 | 13,070.00 | 13,240.00 | 13,110.83 | 389,064 |
| 2024-09-11 | 13,810.00 | 14,420.00 | 13,040.00 | 13,070.00 | 12,942.49 | 1,082,944 |
| 2024-09-10 | 13,230.00 | 15,370.00 | 13,230.00 | 13,500.00 | 13,368.29 | 5,575,876 |
| 2024-09-09 | 13,190.00 | 13,940.00 | 12,900.00 | 13,130.00 | 13,001.90 | 556,869 |
| 2024-09-06 | 15,460.00 | 15,580.00 | 13,620.00 | 13,620.00 | 13,487.12 | 1,277,147 |
| 2024-09-05 | 16,350.00 | 19,670.00 | 14,910.00 | 15,120.00 | 14,972.49 | 12,082,440 |
| 2024-09-04 | 17,700.00 | 18,570.00 | 15,850.00 | 15,970.00 | 15,814.20 | 3,859,057 |
| 2024-09-03 | 14,300.00 | 18,230.00 | 14,100.00 | 17,850.00 | 17,675.85 | 10,410,740 |
| 2024-09-02 | 13,500.00 | 14,920.00 | 12,950.00 | 14,030.00 | 13,893.12 | 1,977,188 |
| 2024-08-30 | 13,510.00 | 13,800.00 | 13,030.00 | 13,190.00 | 13,061.32 | 651,940 |
| 2024-08-29 | 13,670.00 | 14,400.00 | 12,810.00 | 12,960.00 | 12,833.56 | 715,538 |
| 2024-08-28 | 13,340.00 | 14,670.00 | 13,300.00 | 13,640.00 | 13,506.93 | 1,234,032 |
| 2024-08-27 | 13,190.00 | 14,450.00 | 13,190.00 | 13,340.00 | 13,209.85 | 1,032,935 |
| 2024-08-26 | 13,840.00 | 14,020.00 | 13,060.00 | 13,110.00 | 12,982.10 | 433,687 |
| 2024-08-23 | 14,790.00 | 14,940.00 | 13,600.00 | 13,700.00 | 13,566.34 | 678,906 |
| 2024-08-22 | 15,460.00 | 16,200.00 | 15,020.00 | 15,020.00 | 14,873.46 | 863,430 |
| 2024-08-21 | 16,500.00 | 16,850.00 | 15,460.00 | 15,460.00 | 15,309.17 | 896,163 |
| 2024-08-20 | 17,330.00 | 18,480.00 | 16,310.00 | 16,690.00 | 16,527.17 | 1,670,787 |
| 2024-08-19 | 19,090.00 | 20,400.00 | 17,350.00 | 18,000.00 | 17,824.39 | 5,211,222 |
| 2024-08-16 | 27,900.00 | 33,000.00 | 21,000.00 | 21,000.00 | 20,795.12 | 17,449,561 |
← NewerPage 9 of 9 · 528 trading days
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.