Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 5,940.00
-60.00 (-1.00%)
At close: Oct 1, 2026
Yura Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,000.00 | 6,050.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.00% | 44,355 |
| Sep 30, 2026 | 6,000.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.83% | 32,008 |
| Sep 29, 2026 | 6,100.00 | 6,210.00 | 5,970.00 | 6,050.00 | 6,050.00 | -1.63% | 45,466 |
| Sep 28, 2026 | 6,100.00 | 6,210.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.49% | 22,749 |
| Sep 23, 2026 | 6,340.00 | 6,340.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.61% | 48,690 |
| Sep 22, 2026 | 6,350.00 | 6,400.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.35% | 66,535 |
| Sep 21, 2026 | 6,530.00 | 6,560.00 | 6,290.00 | 6,370.00 | 6,370.00 | -4.50% | 143,289 |
| Sep 18, 2026 | 6,170.00 | 7,240.00 | 6,120.00 | 6,670.00 | 6,670.00 | 9.17% | 1,807,744 |
| Sep 17, 2026 | 6,100.00 | 6,200.00 | 6,070.00 | 6,110.00 | 6,110.00 | -1.45% | 9,845 |
| Sep 16, 2026 | 6,260.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | - | 11,700 |
| Sep 15, 2026 | 6,070.00 | 6,230.00 | 5,970.00 | 6,200.00 | 6,200.00 | 1.64% | 6,666 |
| Sep 14, 2026 | 6,140.00 | 6,230.00 | 5,880.00 | 6,100.00 | 6,100.00 | -2.24% | 32,932 |
| Sep 11, 2026 | 6,350.00 | 6,480.00 | 6,170.00 | 6,240.00 | 6,240.00 | -1.73% | 40,046 |
| Sep 10, 2026 | 6,290.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,350.00 | 1.28% | 13,396 |
| Sep 9, 2026 | 6,240.00 | 6,390.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.63% | 18,102 |
| Sep 8, 2026 | 6,470.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.92% | 29,356 |
| Sep 7, 2026 | 6,130.00 | 6,560.00 | 6,130.00 | 6,500.00 | 6,500.00 | 6.04% | 82,336 |
| Sep 4, 2026 | 6,470.00 | 6,470.00 | 6,080.00 | 6,130.00 | 6,130.00 | -3.16% | 81,569 |
| Sep 3, 2026 | 6,000.00 | 7,330.00 | 5,900.00 | 6,330.00 | 6,330.00 | 5.68% | 817,036 |
| Sep 2, 2026 | 5,960.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 0.34% | 1,453 |
| Sep 1, 2026 | 5,900.00 | 6,030.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.36% | 2,441 |
| Aug 31, 2026 | 5,920.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,890.00 | -0.51% | 4,363 |
| Aug 28, 2026 | 5,930.00 | 5,940.00 | 5,810.00 | 5,920.00 | 5,920.00 | 0.17% | 3,514 |
| Aug 27, 2026 | 5,990.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.84% | 6,049 |
| Aug 26, 2026 | 6,090.00 | 6,100.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.49% | 3,771 |
| Aug 25, 2026 | 6,030.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 0.67% | 4,455 |
| Aug 24, 2026 | 6,070.00 | 6,180.00 | 5,990.00 | 6,010.00 | 6,010.00 | -0.99% | 14,881 |
| Aug 21, 2026 | 6,000.00 | 6,080.00 | 5,880.00 | 6,070.00 | 6,070.00 | - | 20,142 |
| Aug 20, 2026 | 6,080.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | -0.16% | 17,506 |
| Aug 19, 2026 | 6,070.00 | 6,260.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.49% | 21,558 |
| Aug 18, 2026 | 6,250.00 | 6,300.00 | 6,030.00 | 6,110.00 | 6,110.00 | -1.45% | 44,883 |
| Aug 14, 2026 | 5,930.00 | 6,300.00 | 5,920.00 | 6,200.00 | 6,200.00 | 4.38% | 51,891 |
| Aug 13, 2026 | 5,990.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.83% | 16,855 |
| Aug 12, 2026 | 6,140.00 | 6,140.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 23,913 |
| Aug 11, 2026 | 5,930.00 | 6,110.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1.01% | 37,437 |
| Aug 10, 2026 | 5,810.00 | 6,080.00 | 5,730.00 | 5,940.00 | 5,940.00 | 2.59% | 8,698 |
| Aug 7, 2026 | 5,730.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.05% | 12,306 |
| Aug 6, 2026 | 5,710.00 | 5,740.00 | 5,620.00 | 5,730.00 | 5,730.00 | 0.88% | 2,752 |
| Aug 5, 2026 | 5,780.00 | 5,850.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.39% | 9,848 |
| Aug 4, 2026 | 5,540.00 | 5,770.00 | 5,540.00 | 5,760.00 | 5,760.00 | 2.49% | 4,398 |
| Aug 3, 2026 | 5,500.00 | 5,760.00 | 5,500.00 | 5,620.00 | 5,620.00 | - | 15,049 |
| Jul 31, 2026 | 5,330.00 | 5,640.00 | 5,330.00 | 5,620.00 | 5,620.00 | 5.44% | 17,835 |
| Jul 30, 2026 | 5,130.00 | 5,430.00 | 5,130.00 | 5,330.00 | 5,330.00 | 3.09% | 13,759 |
| Jul 29, 2026 | 5,340.00 | 5,500.00 | 5,140.00 | 5,170.00 | 5,170.00 | -3.18% | 27,350 |
| Jul 28, 2026 | 5,530.00 | 5,550.00 | 5,340.00 | 5,340.00 | 5,340.00 | -5.15% | 27,822 |
| Jul 27, 2026 | 5,590.00 | 5,780.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.26% | 16,227 |
| Jul 24, 2026 | 5,680.00 | 5,700.00 | 5,510.00 | 5,560.00 | 5,560.00 | -2.80% | 8,340 |
| Jul 23, 2026 | 5,650.00 | 5,780.00 | 5,560.00 | 5,720.00 | 5,720.00 | 2.14% | 32,814 |
| Jul 22, 2026 | 5,570.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.72% | 9,810 |
| Jul 21, 2026 | 5,440.00 | 5,660.00 | 5,430.00 | 5,560.00 | 5,560.00 | 1.46% | 7,499 |