Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 7,930.00
-30.00 (-0.38%)
At close: Dec 19, 2025
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8,160.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | 2.27% | 25,199 |
| Dec 19, 2025 | 7,970.00 | 8,090.00 | 7,890.00 | 7,930.00 | 7,930.00 | -0.38% | 9,196 |
| Dec 18, 2025 | 8,010.00 | 8,070.00 | 7,870.00 | 7,960.00 | 7,960.00 | -1.24% | 18,512 |
| Dec 17, 2025 | 7,940.00 | 8,180.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.90% | 40,018 |
| Dec 16, 2025 | 7,930.00 | 8,070.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.86% | 29,286 |
| Dec 15, 2025 | 7,960.00 | 8,170.00 | 7,870.00 | 8,060.00 | 8,060.00 | 0.88% | 57,118 |
| Dec 12, 2025 | 7,740.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,990.00 | 3.23% | 25,028 |
| Dec 11, 2025 | 7,730.00 | 7,800.00 | 7,650.00 | 7,740.00 | 7,740.00 | 1.31% | 11,808 |
| Dec 10, 2025 | 7,640.00 | 7,700.00 | 7,610.00 | 7,640.00 | 7,640.00 | -0.91% | 5,882 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.41% | 6,937 |
| Dec 8, 2025 | 7,870.00 | 7,880.00 | 7,700.00 | 7,820.00 | 7,820.00 | 0.64% | 11,105 |
| Dec 5, 2025 | 7,690.00 | 7,780.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.52% | 10,929 |
| Dec 4, 2025 | 7,750.00 | 7,830.00 | 7,650.00 | 7,730.00 | 7,730.00 | 0.78% | 9,336 |
| Dec 3, 2025 | 7,690.00 | 7,760.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.39% | 16,288 |
| Dec 2, 2025 | 7,640.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.66% | 6,300 |
| Dec 1, 2025 | 7,540.00 | 7,680.00 | 7,540.00 | 7,590.00 | 7,590.00 | 0.13% | 9,644 |
| Nov 28, 2025 | 7,540.00 | 7,620.00 | 7,470.00 | 7,580.00 | 7,580.00 | 0.53% | 5,466 |
| Nov 27, 2025 | 7,540.00 | 7,630.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 7,510 |
| Nov 26, 2025 | 7,490.00 | 7,550.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.80% | 8,893 |
| Nov 25, 2025 | 7,450.00 | 7,520.00 | 7,320.00 | 7,480.00 | 7,480.00 | 0.40% | 11,973 |
| Nov 24, 2025 | 7,520.00 | 7,640.00 | 7,370.00 | 7,450.00 | 7,450.00 | -0.80% | 12,050 |
| Nov 21, 2025 | 7,560.00 | 7,620.00 | 7,470.00 | 7,510.00 | 7,510.00 | -1.70% | 9,251 |
| Nov 20, 2025 | 7,530.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,640.00 | 1.60% | 15,910 |
| Nov 19, 2025 | 7,510.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,520.00 | -0.92% | 16,111 |
| Nov 18, 2025 | 7,580.00 | 7,670.00 | 7,540.00 | 7,590.00 | 7,590.00 | -0.13% | 10,674 |
| Nov 17, 2025 | 7,700.00 | 7,700.00 | 7,570.00 | 7,600.00 | 7,600.00 | -0.65% | 7,354 |
| Nov 14, 2025 | 7,760.00 | 7,840.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.05% | 10,270 |
| Nov 13, 2025 | 7,760.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,810.00 | 0.64% | 6,557 |
| Nov 12, 2025 | 7,650.00 | 7,840.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1.97% | 10,394 |
| Nov 11, 2025 | 7,650.00 | 7,930.00 | 7,590.00 | 7,610.00 | 7,610.00 | -0.26% | 15,513 |
| Nov 10, 2025 | 7,570.00 | 7,750.00 | 7,570.00 | 7,630.00 | 7,630.00 | 0.26% | 7,573 |
| Nov 7, 2025 | 7,560.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,610.00 | -1.04% | 16,972 |
| Nov 6, 2025 | 7,690.00 | 7,820.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.39% | 19,291 |
| Nov 5, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,720.00 | -1.28% | 28,569 |
| Nov 4, 2025 | 7,750.00 | 7,960.00 | 7,650.00 | 7,820.00 | 7,820.00 | -0.38% | 35,470 |
| Nov 3, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.26% | 39,915 |
| Oct 31, 2025 | 7,970.00 | 8,030.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.25% | 23,991 |
| Oct 30, 2025 | 8,210.00 | 8,290.00 | 7,960.00 | 7,970.00 | 7,970.00 | -0.75% | 57,085 |
| Oct 29, 2025 | 7,970.00 | 8,050.00 | 7,920.00 | 8,030.00 | 8,030.00 | 1.01% | 20,073 |
| Oct 28, 2025 | 7,970.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.12% | 10,393 |
| Oct 27, 2025 | 7,960.00 | 8,160.00 | 7,960.00 | 8,040.00 | 8,040.00 | 0.25% | 26,450 |
| Oct 24, 2025 | 8,080.00 | 8,080.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.12% | 26,353 |
| Oct 23, 2025 | 8,030.00 | 8,110.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.62% | 29,813 |
| Oct 22, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 8,060.00 | 8,060.00 | -0.49% | 16,343 |
| Oct 21, 2025 | 8,200.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.86% | 19,340 |
| Oct 20, 2025 | 8,020.00 | 8,230.00 | 8,020.00 | 8,170.00 | 8,170.00 | 1.74% | 27,206 |
| Oct 17, 2025 | 8,120.00 | 8,180.00 | 8,000.00 | 8,030.00 | 8,030.00 | -2.07% | 20,930 |
| Oct 16, 2025 | 8,190.00 | 8,310.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.99% | 17,636 |
| Oct 15, 2025 | 7,990.00 | 8,160.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.87% | 13,825 |
| Oct 14, 2025 | 7,970.00 | 8,190.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.00% | 25,948 |