Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 6,190.00
-180.00 (-2.83%)
At close: Jun 18, 2026
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7,310.00 | 7,350.00 | 7,100.00 | 7,140.00 | 7,140.00 | -2.33% | 51,392 |
| May 15, 2026 | 7,450.00 | 7,800.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.22% | 65,988 |
| May 14, 2026 | 7,590.00 | 7,590.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.33% | 41,353 |
| May 13, 2026 | 7,400.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.94% | 30,983 |
| May 12, 2026 | 7,810.00 | 7,850.00 | 7,420.00 | 7,430.00 | 7,430.00 | -4.87% | 109,752 |
| May 11, 2026 | 8,090.00 | 8,100.00 | 7,800.00 | 7,810.00 | 7,810.00 | -3.46% | 61,108 |
| May 8, 2026 | 8,020.00 | 8,140.00 | 7,900.00 | 8,090.00 | 8,090.00 | 1.51% | 39,945 |
| May 7, 2026 | 8,130.00 | 8,270.00 | 7,930.00 | 7,970.00 | 7,970.00 | -1.48% | 71,911 |
| May 6, 2026 | 8,360.00 | 8,370.00 | 8,060.00 | 8,090.00 | 8,090.00 | -3.23% | 96,010 |
| May 4, 2026 | 8,460.00 | 8,500.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.18% | 53,621 |
| Apr 30, 2026 | 8,620.00 | 8,620.00 | 8,340.00 | 8,460.00 | 8,460.00 | -1.17% | 58,098 |
| Apr 29, 2026 | 8,540.00 | 8,600.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.23% | 67,799 |
| Apr 28, 2026 | 8,430.00 | 8,630.00 | 8,320.00 | 8,540.00 | 8,540.00 | 1.30% | 115,952 |
| Apr 27, 2026 | 8,460.00 | 8,470.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 49,617 |
| Apr 24, 2026 | 8,300.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.33% | 36,687 |
| Apr 23, 2026 | 8,450.00 | 8,450.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.55% | 63,437 |
| Apr 22, 2026 | 8,550.00 | 8,690.00 | 8,310.00 | 8,400.00 | 8,400.00 | -1.75% | 142,513 |
| Apr 21, 2026 | 8,700.00 | 8,840.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.16% | 174,243 |
| Apr 20, 2026 | 8,540.00 | 8,690.00 | 8,420.00 | 8,650.00 | 8,650.00 | 0.82% | 114,664 |
| Apr 17, 2026 | 8,520.00 | 8,760.00 | 8,310.00 | 8,580.00 | 8,580.00 | 1.42% | 192,705 |
| Apr 16, 2026 | 8,740.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | -3.31% | 274,217 |
| Apr 15, 2026 | 9,180.00 | 9,500.00 | 8,750.00 | 8,750.00 | 8,750.00 | -2.23% | 1,337,289 |
| Apr 14, 2026 | 7,880.00 | 9,760.00 | 7,700.00 | 8,950.00 | 8,950.00 | 16.54% | 3,594,091 |
| Apr 13, 2026 | 7,690.00 | 7,700.00 | 7,560.00 | 7,680.00 | 7,680.00 | -0.39% | 14,861 |
| Apr 10, 2026 | 7,430.00 | 7,730.00 | 7,430.00 | 7,710.00 | 7,710.00 | 3.91% | 16,643 |
| Apr 9, 2026 | 7,540.00 | 7,600.00 | 7,390.00 | 7,420.00 | 7,420.00 | -1.59% | 15,181 |
| Apr 8, 2026 | 7,400.00 | 7,560.00 | 7,350.00 | 7,540.00 | 7,540.00 | 3.29% | 12,479 |
| Apr 7, 2026 | 7,450.00 | 7,490.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 9,079 |
| Apr 6, 2026 | 7,500.00 | 7,500.00 | 7,370.00 | 7,430.00 | 7,430.00 | -0.27% | 10,846 |