Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea · Delayed Price · Currency is KRW 6,590.00
-160.00 (-2.37%)
At close: May 28, 2026
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7,380.00 | 7,520.00 | 7,380.00 | 7,450.00 | 7,450.00 | 2.05% | 13,080 |
| Apr 2, 2026 | 7,620.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -4.20% | 25,535 |
| Apr 1, 2026 | 7,490.00 | 7,630.00 | 7,470.00 | 7,620.00 | 7,620.00 | 2.42% | 13,645 |
| Mar 31, 2026 | 7,500.00 | 7,650.00 | 7,360.00 | 7,440.00 | 7,440.00 | -2.23% | 20,134 |
| Mar 30, 2026 | 7,550.00 | 7,700.00 | 7,340.00 | 7,610.00 | 7,610.00 | 1.20% | 18,653 |
| Mar 27, 2026 | 7,500.00 | 7,630.00 | 7,300.00 | 7,520.00 | 7,520.00 | 0.53% | 15,671 |
| Mar 26, 2026 | 7,590.00 | 7,590.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.93% | 8,856 |
| Mar 25, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.53% | 14,368 |
| Mar 24, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.81% | 9,848 |
| Mar 23, 2026 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | -2.87% | 19,453 |
| Mar 20, 2026 | 7,620.00 | 7,720.00 | 7,500.00 | 7,670.00 | 7,670.00 | 0.66% | 25,944 |
| Mar 19, 2026 | 7,680.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,620.00 | -1.17% | 22,061 |
| Mar 18, 2026 | 7,620.00 | 7,720.00 | 7,620.00 | 7,710.00 | 7,710.00 | 1.31% | 16,035 |
| Mar 17, 2026 | 7,590.00 | 7,790.00 | 7,590.00 | 7,610.00 | 7,610.00 | 0.40% | 24,072 |
| Mar 16, 2026 | 7,780.00 | 7,780.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.17% | 10,643 |