Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 8,540.00
+80.00 (0.95%)
At close: Aug 7, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,490.00 | 8,630.00 | 8,470.00 | 8,540.00 | - | 0.95% | 24,154 |
| Aug 6, 2025 | 8,790.00 | 8,790.00 | 8,410.00 | 8,460.00 | - | 1.08% | 87,206 |
| Aug 5, 2025 | 8,470.00 | 8,540.00 | 8,300.00 | 8,370.00 | - | - | 20,045 |
| Aug 4, 2025 | 8,100.00 | 8,370.00 | 8,000.00 | 8,370.00 | - | 3.08% | 27,537 |
| Aug 1, 2025 | 8,330.00 | 8,340.00 | 8,100.00 | 8,120.00 | - | -2.99% | 29,977 |
| Jul 31, 2025 | 8,380.00 | 8,430.00 | 8,320.00 | 8,370.00 | - | 1.09% | 13,635 |
| Jul 30, 2025 | 8,290.00 | 8,380.00 | 8,200.00 | 8,280.00 | - | -0.24% | 19,799 |
| Jul 29, 2025 | 8,290.00 | 8,390.00 | 8,200.00 | 8,300.00 | - | -0.12% | 25,904 |
| Jul 28, 2025 | 8,420.00 | 8,530.00 | 8,270.00 | 8,310.00 | - | -1.77% | 48,446 |
| Jul 25, 2025 | 8,490.00 | 9,140.00 | 8,420.00 | 8,460.00 | - | -0.24% | 115,549 |
| Jul 24, 2025 | 8,740.00 | 8,800.00 | 8,420.00 | 8,480.00 | - | -2.19% | 27,274 |
| Jul 23, 2025 | 8,560.00 | 8,880.00 | 8,400.00 | 8,670.00 | - | 1.40% | 62,164 |
| Jul 22, 2025 | 8,680.00 | 8,760.00 | 8,420.00 | 8,550.00 | - | -2.17% | 48,721 |
| Jul 21, 2025 | 8,740.00 | 8,800.00 | 8,730.00 | 8,740.00 | - | 0.23% | 13,454 |
| Jul 18, 2025 | 8,710.00 | 8,740.00 | 8,640.00 | 8,720.00 | - | 0.23% | 21,593 |
| Jul 17, 2025 | 8,730.00 | 8,870.00 | 8,640.00 | 8,700.00 | - | -0.23% | 29,567 |
| Jul 16, 2025 | 8,810.00 | 8,840.00 | 8,690.00 | 8,720.00 | - | -0.68% | 31,705 |
| Jul 15, 2025 | 8,840.00 | 8,960.00 | 8,750.00 | 8,780.00 | - | -1.13% | 42,309 |
| Jul 14, 2025 | 8,830.00 | 9,000.00 | 8,800.00 | 8,880.00 | - | 0.34% | 37,922 |
| Jul 11, 2025 | 8,840.00 | 8,950.00 | 8,800.00 | 8,850.00 | - | 0.11% | 24,850 |
| Jul 10, 2025 | 8,860.00 | 8,910.00 | 8,810.00 | 8,840.00 | - | -0.11% | 26,189 |
| Jul 9, 2025 | 8,860.00 | 8,910.00 | 8,780.00 | 8,850.00 | - | -0.90% | 47,045 |
| Jul 8, 2025 | 8,830.00 | 9,040.00 | 8,830.00 | 8,930.00 | - | - | 25,045 |
| Jul 7, 2025 | 8,980.00 | 9,200.00 | 8,790.00 | 8,930.00 | - | -1.00% | 57,985 |
| Jul 4, 2025 | 9,180.00 | 9,310.00 | 9,000.00 | 9,020.00 | - | -0.11% | 93,571 |
| Jul 3, 2025 | 8,740.00 | 9,050.00 | 8,740.00 | 9,030.00 | - | 2.73% | 38,490 |
| Jul 2, 2025 | 8,770.00 | 8,850.00 | 8,650.00 | 8,790.00 | - | 0.34% | 33,175 |
| Jul 1, 2025 | 8,760.00 | 8,900.00 | 8,760.00 | 8,760.00 | - | -0.57% | 32,209 |
| Jun 30, 2025 | 8,710.00 | 8,880.00 | 8,710.00 | 8,810.00 | - | 1.15% | 47,264 |
| Jun 27, 2025 | 8,930.00 | 9,000.00 | 8,620.00 | 8,710.00 | - | -2.79% | 88,741 |
| Jun 26, 2025 | 9,140.00 | 9,200.00 | 8,790.00 | 8,960.00 | - | -1.97% | 108,961 |
| Jun 25, 2025 | 9,070.00 | 9,600.00 | 9,030.00 | 9,140.00 | - | 1.11% | 505,748 |
| Jun 24, 2025 | 8,820.00 | 9,060.00 | 8,810.00 | 9,040.00 | - | 2.96% | 91,559 |
| Jun 23, 2025 | 8,800.00 | 8,840.00 | 8,680.00 | 8,780.00 | - | -1.24% | 84,114 |
| Jun 20, 2025 | 8,920.00 | 9,050.00 | 8,810.00 | 8,890.00 | - | -0.34% | 94,667 |
| Jun 19, 2025 | 9,060.00 | 9,080.00 | 8,830.00 | 8,920.00 | - | -1.55% | 110,519 |
| Jun 18, 2025 | 9,090.00 | 9,140.00 | 8,980.00 | 9,060.00 | - | -0.33% | 85,558 |
| Jun 17, 2025 | 9,140.00 | 9,210.00 | 8,900.00 | 9,090.00 | - | -0.55% | 96,866 |
| Jun 16, 2025 | 9,020.00 | 9,190.00 | 8,900.00 | 9,140.00 | - | 0.11% | 106,207 |
| Jun 13, 2025 | 9,540.00 | 9,560.00 | 9,000.00 | 9,130.00 | - | -4.30% | 216,646 |
| Jun 12, 2025 | 9,560.00 | 9,770.00 | 9,450.00 | 9,540.00 | - | 0.32% | 131,166 |
| Jun 11, 2025 | 9,550.00 | 9,720.00 | 9,430.00 | 9,510.00 | - | -0.63% | 121,925 |
| Jun 10, 2025 | 9,660.00 | 9,780.00 | 9,400.00 | 9,570.00 | - | -1.95% | 174,998 |
| Jun 9, 2025 | 9,760.00 | 9,800.00 | 9,390.00 | 9,760.00 | - | -0.41% | 259,099 |
| Jun 5, 2025 | 9,420.00 | 10,670.00 | 9,200.00 | 9,800.00 | - | 4.26% | 2,196,618 |
| Jun 4, 2025 | 9,920.00 | 9,940.00 | 9,050.00 | 9,400.00 | - | -3.69% | 266,040 |
| Jun 2, 2025 | 9,580.00 | 9,820.00 | 9,350.00 | 9,760.00 | - | 1.77% | 119,508 |
| May 30, 2025 | 9,890.00 | 9,890.00 | 9,500.00 | 9,590.00 | - | -1.94% | 87,649 |
| May 29, 2025 | 9,620.00 | 9,900.00 | 9,610.00 | 9,780.00 | - | 1.77% | 119,885 |
| May 28, 2025 | 9,400.00 | 9,710.00 | 9,200.00 | 9,610.00 | - | 1.69% | 151,176 |