Yulho Co., Ltd. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 1,017.00
+60.00 (6.27%)
At close: Dec 5, 2025
Yulho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 958.00 | 1,031.00 | 940.00 | 1,017.00 | 1,017.00 | 6.27% | 2,129,788 |
| Dec 4, 2025 | 936.00 | 1,015.00 | 915.00 | 957.00 | 957.00 | 5.28% | 4,280,326 |
| Dec 3, 2025 | 885.00 | 979.00 | 855.00 | 909.00 | 909.00 | 14.77% | 12,363,818 |
| Dec 2, 2025 | 1,070.00 | 1,114.00 | 745.00 | 792.00 | 792.00 | -25.49% | 15,493,957 |
| Dec 1, 2025 | 1,057.00 | 1,073.00 | 1,040.00 | 1,063.00 | 1,063.00 | 1.53% | 606,409 |
| Nov 28, 2025 | 1,105.00 | 1,124.00 | 1,040.00 | 1,047.00 | 1,047.00 | -5.16% | 805,491 |
| Nov 27, 2025 | 1,091.00 | 1,158.00 | 1,034.00 | 1,104.00 | 1,104.00 | 1.28% | 1,312,563 |
| Nov 26, 2025 | 1,128.00 | 1,155.00 | 1,086.00 | 1,090.00 | 1,090.00 | -4.22% | 489,576 |
| Nov 25, 2025 | 1,132.00 | 1,178.00 | 1,103.00 | 1,138.00 | 1,138.00 | 3.36% | 596,197 |
| Nov 24, 2025 | 1,151.00 | 1,151.00 | 1,091.00 | 1,101.00 | 1,101.00 | 1.66% | 372,416 |
| Nov 21, 2025 | 1,146.00 | 1,146.00 | 1,075.00 | 1,083.00 | 1,083.00 | -5.74% | 1,010,117 |
| Nov 20, 2025 | 1,242.00 | 1,299.00 | 1,141.00 | 1,149.00 | 1,149.00 | -7.49% | 1,502,051 |
| Nov 19, 2025 | 1,238.00 | 1,267.00 | 950.00 | 1,242.00 | 1,242.00 | 0.08% | 3,992,496 |
| Nov 18, 2025 | 1,242.00 | 1,390.00 | 1,230.00 | 1,241.00 | 1,241.00 | -2.97% | 3,396,601 |
| Nov 17, 2025 | 1,295.00 | 1,345.00 | 1,230.00 | 1,279.00 | 1,279.00 | -0.31% | 1,530,273 |
| Nov 14, 2025 | 1,273.00 | 1,300.00 | 1,215.00 | 1,283.00 | 1,283.00 | 0.47% | 1,076,949 |
| Nov 13, 2025 | 1,200.00 | 1,290.00 | 1,178.00 | 1,277.00 | 1,277.00 | 5.89% | 1,348,125 |
| Nov 12, 2025 | 1,207.00 | 1,249.00 | 1,179.00 | 1,206.00 | 1,206.00 | -0.08% | 824,348 |
| Nov 11, 2025 | 1,200.00 | 1,254.00 | 1,151.00 | 1,207.00 | 1,207.00 | -1.23% | 1,621,867 |
| Nov 10, 2025 | 1,270.00 | 1,293.00 | 1,215.00 | 1,222.00 | 1,222.00 | -6.00% | 1,569,681 |
| Nov 7, 2025 | 1,255.00 | 1,390.00 | 1,200.00 | 1,300.00 | 1,300.00 | 5.01% | 8,648,341 |
| Nov 6, 2025 | 1,076.00 | 1,330.00 | 1,076.00 | 1,238.00 | 1,238.00 | 17.90% | 16,976,880 |
| Nov 5, 2025 | 1,137.00 | 1,144.00 | 1,045.00 | 1,050.00 | 1,050.00 | -7.65% | 1,822,700 |
| Nov 4, 2025 | 1,015.00 | 1,195.00 | 1,015.00 | 1,137.00 | 1,137.00 | 12.57% | 6,350,274 |
| Nov 3, 2025 | 1,053.00 | 1,088.00 | 972.00 | 1,010.00 | 1,010.00 | -4.08% | 2,714,556 |
| Oct 31, 2025 | 1,229.00 | 1,300.00 | 1,003.00 | 1,053.00 | 1,053.00 | 2.23% | 22,298,630 |
| Oct 30, 2025 | 925.00 | 1,030.00 | 921.00 | 1,030.00 | 1,030.00 | 29.89% | 5,482,609 |
| Oct 29, 2025 | 823.00 | 836.00 | 783.00 | 793.00 | 793.00 | -3.88% | 669,772 |
| Oct 28, 2025 | 801.00 | 849.00 | 765.00 | 825.00 | 825.00 | 2.48% | 811,602 |
| Oct 27, 2025 | 845.00 | 859.00 | 718.00 | 805.00 | 805.00 | -4.51% | 1,897,416 |
| Oct 24, 2025 | 846.00 | 862.00 | 827.00 | 843.00 | 843.00 | -0.35% | 329,149 |
| Oct 23, 2025 | 888.00 | 888.00 | 845.00 | 846.00 | 846.00 | -2.98% | 534,109 |
| Oct 22, 2025 | 837.00 | 893.00 | 816.00 | 872.00 | 872.00 | 4.31% | 795,272 |
| Oct 21, 2025 | 840.00 | 844.00 | 816.00 | 836.00 | 836.00 | 0.12% | 614,586 |
| Oct 20, 2025 | 863.00 | 885.00 | 835.00 | 835.00 | 835.00 | -2.91% | 793,165 |
| Oct 17, 2025 | 860.00 | 880.00 | 844.00 | 860.00 | 860.00 | - | 543,852 |
| Oct 16, 2025 | 878.00 | 896.00 | 845.00 | 860.00 | 860.00 | -2.05% | 1,038,705 |
| Oct 15, 2025 | 860.00 | 945.00 | 839.00 | 878.00 | 878.00 | 4.90% | 3,830,219 |
| Oct 14, 2025 | 1,126.00 | 1,126.00 | 835.00 | 837.00 | 837.00 | -22.36% | 6,049,708 |
| Oct 13, 2025 | 1,056.00 | 1,170.00 | 1,056.00 | 1,078.00 | 1,078.00 | -4.85% | 823,543 |
| Oct 10, 2025 | 1,063.00 | 1,156.00 | 1,063.00 | 1,133.00 | 1,133.00 | 5.20% | 556,540 |
| Oct 2, 2025 | 1,077.00 | 1,136.00 | 1,030.00 | 1,077.00 | 1,077.00 | 1.41% | 679,203 |
| Oct 1, 2025 | 1,070.00 | 1,096.00 | 1,051.00 | 1,062.00 | 1,062.00 | 1.14% | 330,605 |
| Sep 30, 2025 | 1,106.00 | 1,106.00 | 1,037.00 | 1,050.00 | 1,050.00 | -3.40% | 670,296 |
| Sep 29, 2025 | 1,100.00 | 1,172.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.91% | 589,889 |
| Sep 26, 2025 | 1,085.00 | 1,268.00 | 1,051.00 | 1,097.00 | 1,097.00 | 1.01% | 2,996,686 |
| Sep 25, 2025 | 1,157.00 | 1,157.00 | 1,084.00 | 1,086.00 | 1,086.00 | -6.14% | 626,412 |
| Sep 24, 2025 | 1,135.00 | 1,164.00 | 1,088.00 | 1,157.00 | 1,157.00 | 0.96% | 864,626 |
| Sep 23, 2025 | 1,230.00 | 1,231.00 | 1,135.00 | 1,146.00 | 1,146.00 | -4.50% | 1,442,693 |
| Sep 22, 2025 | 1,343.00 | 1,355.00 | 1,125.00 | 1,200.00 | 1,200.00 | -8.81% | 2,073,094 |