Yulho Co., Ltd. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 1,038.00
+98.00 (10.43%)
At close: Aug 25, 2025, 3:30 PM KST
Yulho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,170.00 | 1,309.00 | 1,170.00 | 1,241.00 | - | -0.56% | 1,890,399 |
| Aug 27, 2025 | 1,168.00 | 1,340.00 | 1,168.00 | 1,248.00 | - | 9.96% | 2,749,556 |
| Aug 26, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | - | 9.34% | 2,237,364 |
| Aug 25, 2025 | 968.00 | 1,053.00 | 968.00 | 1,038.00 | - | 10.43% | 2,332,154 |
| Aug 22, 2025 | 907.00 | 940.00 | 880.00 | 940.00 | - | 2.62% | 2,062,060 |
| Aug 21, 2025 | 818.00 | 1,007.00 | 797.00 | 916.00 | - | 12.25% | 26,163,630 |
| Aug 20, 2025 | 815.00 | 868.00 | 790.00 | 816.00 | - | -0.49% | 6,920,093 |
| Aug 19, 2025 | 883.00 | 900.00 | 771.00 | 820.00 | - | 2.24% | 21,151,070 |
| Aug 18, 2025 | 720.00 | 802.00 | 649.00 | 802.00 | - | 29.98% | 14,814,380 |
| Aug 14, 2025 | 550.00 | 707.00 | 539.00 | 617.00 | - | 12.18% | 24,925,040 |
| Aug 13, 2025 | 520.00 | 630.00 | 520.00 | 550.00 | - | 5.77% | 4,582,520 |
| Aug 12, 2025 | 548.00 | 551.00 | 515.00 | 520.00 | - | -5.28% | 789,009 |
| Aug 11, 2025 | 561.00 | 567.00 | 543.00 | 549.00 | - | -2.49% | 483,340 |
| Aug 8, 2025 | 560.00 | 567.00 | 555.00 | 563.00 | - | 0.54% | 313,643 |
| Aug 7, 2025 | 554.00 | 573.00 | 543.00 | 560.00 | - | 1.63% | 586,840 |
| Aug 6, 2025 | 565.00 | 572.00 | 538.00 | 551.00 | - | -2.48% | 481,566 |
| Aug 5, 2025 | 564.00 | 575.00 | 546.00 | 565.00 | - | 0.18% | 284,457 |
| Aug 4, 2025 | 549.00 | 564.00 | 533.00 | 564.00 | - | 2.55% | 275,510 |
| Aug 1, 2025 | 571.00 | 574.00 | 535.00 | 550.00 | - | -3.68% | 639,443 |
| Jul 31, 2025 | 574.00 | 590.00 | 564.00 | 571.00 | - | -1.38% | 260,154 |
| Jul 30, 2025 | 563.00 | 586.00 | 563.00 | 579.00 | - | 0.70% | 370,295 |
| Jul 29, 2025 | 568.00 | 581.00 | 555.00 | 575.00 | - | -0.17% | 342,487 |
| Jul 28, 2025 | 582.00 | 616.00 | 572.00 | 576.00 | - | -4.00% | 590,763 |
| Jul 25, 2025 | 597.00 | 606.00 | 594.00 | 600.00 | - | 0.67% | 317,550 |
| Jul 24, 2025 | 628.00 | 634.00 | 595.00 | 596.00 | - | -5.10% | 495,562 |
| Jul 23, 2025 | 599.00 | 658.00 | 588.00 | 628.00 | - | 4.84% | 1,451,563 |
| Jul 22, 2025 | 604.00 | 609.00 | 591.00 | 599.00 | - | -1.64% | 483,153 |
| Jul 21, 2025 | 605.00 | 619.00 | 599.00 | 609.00 | - | -0.49% | 309,562 |
| Jul 18, 2025 | 608.00 | 615.00 | 570.00 | 612.00 | - | 0.33% | 1,200,681 |
| Jul 17, 2025 | 625.00 | 625.00 | 606.00 | 610.00 | - | -3.48% | 546,882 |
| Jul 16, 2025 | 629.00 | 637.00 | 615.00 | 632.00 | - | 1.12% | 430,727 |
| Jul 15, 2025 | 632.00 | 639.00 | 614.00 | 625.00 | - | -1.11% | 266,269 |
| Jul 14, 2025 | 616.00 | 640.00 | 615.00 | 632.00 | - | 1.61% | 466,359 |
| Jul 11, 2025 | 619.00 | 630.00 | 614.00 | 622.00 | - | 0.48% | 296,624 |
| Jul 10, 2025 | 615.00 | 630.00 | 610.00 | 619.00 | - | 1.64% | 301,492 |
| Jul 9, 2025 | 605.00 | 631.00 | 605.00 | 609.00 | - | -0.33% | 228,864 |
| Jul 8, 2025 | 623.00 | 625.00 | 605.00 | 611.00 | - | -1.93% | 407,018 |
| Jul 7, 2025 | 643.00 | 643.00 | 618.00 | 623.00 | - | -3.11% | 392,133 |
| Jul 4, 2025 | 625.00 | 655.00 | 625.00 | 643.00 | - | 1.58% | 639,214 |
| Jul 3, 2025 | 623.00 | 640.00 | 623.00 | 633.00 | - | 0.80% | 277,076 |
| Jul 2, 2025 | 633.00 | 644.00 | 614.00 | 628.00 | - | -0.79% | 364,719 |
| Jul 1, 2025 | 637.00 | 645.00 | 612.00 | 633.00 | - | 2.43% | 596,549 |
| Jun 30, 2025 | 600.00 | 631.00 | 600.00 | 618.00 | - | 1.81% | 524,744 |
| Jun 27, 2025 | 604.00 | 625.00 | 600.00 | 607.00 | - | -0.65% | 351,297 |
| Jun 26, 2025 | 632.00 | 633.00 | 607.00 | 611.00 | - | -3.78% | 541,722 |
| Jun 25, 2025 | 650.00 | 665.00 | 621.00 | 635.00 | - | -2.31% | 1,219,904 |
| Jun 24, 2025 | 680.00 | 698.00 | 640.00 | 650.00 | - | -2.40% | 1,038,600 |
| Jun 23, 2025 | 650.00 | 689.00 | 611.00 | 666.00 | - | 2.78% | 1,991,611 |
| Jun 20, 2025 | 562.00 | 673.00 | 555.00 | 648.00 | - | 15.30% | 4,897,595 |
| Jun 19, 2025 | 589.00 | 589.00 | 555.00 | 562.00 | - | -2.77% | 457,088 |