Yulho Co., Ltd. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 825.00
+20.00 (2.48%)
At close: Oct 28, 2025
Yulho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,383.00 | 1,384.00 | 1,260.00 | 1,316.00 | 1,316.00 | -4.98% | 1,739,169 |
| Sep 18, 2025 | 1,433.00 | 1,460.00 | 1,354.00 | 1,385.00 | 1,385.00 | -3.28% | 1,161,170 |
| Sep 17, 2025 | 1,429.00 | 1,439.00 | 1,396.00 | 1,432.00 | 1,432.00 | 0.85% | 903,669 |
| Sep 16, 2025 | 1,384.00 | 1,490.00 | 1,354.00 | 1,420.00 | 1,420.00 | 0.71% | 2,486,979 |
| Sep 15, 2025 | 1,305.00 | 1,415.00 | 1,264.00 | 1,410.00 | 1,410.00 | 11.99% | 3,298,314 |
| Sep 12, 2025 | 1,253.00 | 1,330.00 | 1,207.00 | 1,259.00 | 1,259.00 | 0.72% | 1,913,378 |
| Sep 11, 2025 | 1,316.00 | 1,316.00 | 1,172.00 | 1,250.00 | 1,250.00 | 0.08% | 1,695,638 |
| Sep 10, 2025 | 1,192.00 | 1,282.00 | 1,162.00 | 1,249.00 | 1,249.00 | 5.31% | 1,698,401 |
| Sep 9, 2025 | 1,192.00 | 1,210.00 | 1,100.00 | 1,186.00 | 1,186.00 | -0.42% | 1,235,441 |
| Sep 8, 2025 | 1,074.00 | 1,249.00 | 1,033.00 | 1,191.00 | 1,191.00 | 10.89% | 2,659,210 |
| Sep 5, 2025 | 1,060.00 | 1,133.00 | 1,030.00 | 1,074.00 | 1,074.00 | 1.99% | 979,213 |
| Sep 4, 2025 | 1,097.00 | 1,098.00 | 991.00 | 1,053.00 | 1,053.00 | -0.66% | 1,460,059 |
| Sep 3, 2025 | 1,114.00 | 1,148.00 | 860.00 | 1,060.00 | 1,060.00 | -4.85% | 6,860,141 |
| Sep 2, 2025 | 1,268.00 | 1,295.00 | 1,100.00 | 1,114.00 | 1,114.00 | -12.15% | 1,669,337 |
| Sep 1, 2025 | 1,253.00 | 1,418.00 | 1,128.00 | 1,268.00 | 1,268.00 | 0.16% | 2,369,315 |
| Aug 29, 2025 | 1,257.00 | 1,295.00 | 1,223.00 | 1,266.00 | 1,266.00 | 2.01% | 1,150,457 |
| Aug 28, 2025 | 1,170.00 | 1,309.00 | 1,170.00 | 1,241.00 | 1,241.00 | -0.56% | 1,776,604 |
| Aug 27, 2025 | 1,168.00 | 1,340.00 | 1,168.00 | 1,248.00 | 1,248.00 | 9.96% | 2,749,556 |
| Aug 26, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 9.34% | 2,237,364 |
| Aug 25, 2025 | 968.00 | 1,053.00 | 968.00 | 1,038.00 | 1,038.00 | 10.43% | 2,332,154 |
| Aug 22, 2025 | 907.00 | 940.00 | 880.00 | 940.00 | 940.00 | 2.62% | 2,062,060 |
| Aug 21, 2025 | 818.00 | 1,007.00 | 797.00 | 916.00 | 916.00 | 12.25% | 26,163,630 |
| Aug 20, 2025 | 815.00 | 868.00 | 790.00 | 816.00 | 816.00 | -0.49% | 6,920,093 |
| Aug 19, 2025 | 883.00 | 900.00 | 771.00 | 820.00 | 820.00 | 2.24% | 21,151,070 |
| Aug 18, 2025 | 720.00 | 802.00 | 649.00 | 802.00 | 802.00 | 29.98% | 14,814,380 |
| Aug 14, 2025 | 550.00 | 707.00 | 539.00 | 617.00 | 617.00 | 12.18% | 24,925,040 |