Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 5,330.00
+160.00 (3.09%)
At close: Jul 30, 2026
Yura Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 5,420.00 | 5,780.00 | 5,420.00 | 5,480.00 | 5,480.00 | -4.20% | 11,848 |
| Jul 16, 2026 | 5,600.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,720.00 | -1.21% | 7,586 |
| Jul 15, 2026 | 5,560.00 | 5,830.00 | 5,560.00 | 5,790.00 | 5,790.00 | 3.21% | 7,010 |
| Jul 14, 2026 | 5,530.00 | 5,660.00 | 5,480.00 | 5,610.00 | 5,610.00 | 0.72% | 11,160 |
| Jul 13, 2026 | 5,860.00 | 5,880.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.97% | 24,173 |
| Jul 10, 2026 | 5,600.00 | 5,860.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2.47% | 9,697 |
| Jul 9, 2026 | 5,580.00 | 5,680.00 | 5,450.00 | 5,660.00 | 5,660.00 | 0.71% | 10,203 |
| Jul 8, 2026 | 5,770.00 | 5,830.00 | 5,610.00 | 5,620.00 | 5,620.00 | -3.27% | 15,663 |
| Jul 7, 2026 | 5,900.00 | 5,900.00 | 5,620.00 | 5,810.00 | 5,810.00 | -1.02% | 12,936 |
| Jul 6, 2026 | 5,730.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 1.73% | 5,217 |
| Jul 3, 2026 | 5,960.00 | 5,960.00 | 5,630.00 | 5,770.00 | 5,770.00 | -3.19% | 27,139 |
| Jul 2, 2026 | 5,740.00 | 6,180.00 | 5,580.00 | 5,960.00 | 5,960.00 | 3.11% | 63,237 |
| Jul 1, 2026 | 5,660.00 | 5,860.00 | 5,560.00 | 5,780.00 | 5,780.00 | 1.94% | 15,375 |
| Jun 30, 2026 | 5,860.00 | 5,890.00 | 5,570.00 | 5,670.00 | 5,670.00 | -3.24% | 15,899 |
| Jun 29, 2026 | 5,260.00 | 5,860.00 | 5,260.00 | 5,860.00 | 5,860.00 | 10.36% | 33,966 |
| Jun 26, 2026 | 5,510.00 | 5,510.00 | 5,160.00 | 5,310.00 | 5,310.00 | -3.63% | 48,396 |
| Jun 25, 2026 | 5,510.00 | 5,680.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.54% | 39,661 |
| Jun 24, 2026 | 5,590.00 | 5,820.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.77% | 40,719 |
| Jun 23, 2026 | 5,900.00 | 5,950.00 | 5,580.00 | 5,640.00 | 5,640.00 | -5.37% | 53,455 |
| Jun 22, 2026 | 6,020.00 | 6,180.00 | 5,870.00 | 5,960.00 | 5,960.00 | -1.00% | 36,337 |
| Jun 19, 2026 | 6,140.00 | 6,220.00 | 5,860.00 | 6,020.00 | 6,020.00 | -2.75% | 64,754 |
| Jun 18, 2026 | 6,370.00 | 6,370.00 | 6,110.00 | 6,190.00 | 6,190.00 | -2.83% | 45,870 |
| Jun 17, 2026 | 6,270.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.76% | 13,871 |
| Jun 16, 2026 | 6,270.00 | 6,420.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.16% | 15,270 |
| Jun 15, 2026 | 6,310.00 | 6,460.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.16% | 17,617 |
| Jun 12, 2026 | 6,240.00 | 6,460.00 | 6,240.00 | 6,280.00 | 6,280.00 | 0.80% | 24,024 |
| Jun 11, 2026 | 6,060.00 | 6,280.00 | 6,000.00 | 6,230.00 | 6,230.00 | 2.81% | 25,712 |
| Jun 10, 2026 | 6,010.00 | 6,120.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.66% | 15,073 |
| Jun 9, 2026 | 5,840.00 | 6,170.00 | 5,840.00 | 6,100.00 | 6,100.00 | 3.92% | 23,296 |
| Jun 8, 2026 | 6,050.00 | 6,140.00 | 5,870.00 | 5,870.00 | 5,870.00 | -6.23% | 48,040 |
| Jun 5, 2026 | 6,200.00 | 6,320.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.16% | 25,053 |
| Jun 4, 2026 | 6,340.00 | 6,490.00 | 6,230.00 | 6,250.00 | 6,250.00 | -1.42% | 18,798 |
| Jun 2, 2026 | 6,260.00 | 6,350.00 | 6,100.00 | 6,340.00 | 6,340.00 | -0.94% | 42,801 |
| Jun 1, 2026 | 6,460.00 | 6,470.00 | 6,250.00 | 6,400.00 | 6,400.00 | -0.93% | 51,222 |
| May 29, 2026 | 6,600.00 | 6,790.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.97% | 37,068 |
| May 28, 2026 | 6,750.00 | 6,870.00 | 6,390.00 | 6,590.00 | 6,590.00 | -2.37% | 68,852 |
| May 27, 2026 | 7,020.00 | 7,020.00 | 6,690.00 | 6,750.00 | 6,750.00 | -3.85% | 64,464 |
| May 26, 2026 | 7,130.00 | 7,290.00 | 6,950.00 | 7,020.00 | 7,020.00 | -1.27% | 44,728 |
| May 22, 2026 | 6,970.00 | 7,190.00 | 6,970.00 | 7,110.00 | 7,110.00 | 2.01% | 22,493 |
| May 21, 2026 | 6,860.00 | 7,150.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.60% | 31,599 |
| May 20, 2026 | 7,020.00 | 7,020.00 | 6,810.00 | 6,860.00 | 6,860.00 | -2.83% | 48,904 |
| May 19, 2026 | 7,080.00 | 7,190.00 | 6,960.00 | 7,060.00 | 7,060.00 | -1.12% | 44,374 |