Yulho Co., Ltd. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 564.00
+14.00 (2.55%)
At close: Aug 4, 2025, 3:30 PM KST
Yulho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 566.00 | 599.00 | 545.00 | 578.00 | - | 1.76% | 1,223,319 |
| Jun 17, 2025 | 537.00 | 595.00 | 500.00 | 568.00 | - | 5.77% | 4,250,941 |
| Jun 16, 2025 | 629.00 | 646.00 | 523.00 | 537.00 | - | -15.17% | 4,265,127 |
| Jun 13, 2025 | 673.00 | 673.00 | 628.00 | 633.00 | - | -5.80% | 1,066,682 |
| Jun 12, 2025 | 675.00 | 711.00 | 655.00 | 672.00 | - | -0.59% | 1,108,340 |
| Jun 11, 2025 | 665.00 | 700.00 | 663.00 | 676.00 | - | 2.27% | 741,693 |
| Jun 10, 2025 | 673.00 | 679.00 | 655.00 | 661.00 | - | -1.78% | 849,790 |
| Jun 9, 2025 | 707.00 | 707.00 | 666.00 | 673.00 | - | -4.81% | 1,334,548 |
| Jun 5, 2025 | 705.00 | 715.00 | 691.00 | 707.00 | - | 0.86% | 674,206 |
| Jun 4, 2025 | 709.00 | 715.00 | 686.00 | 701.00 | - | -1.13% | 890,276 |
| Jun 2, 2025 | 730.00 | 745.00 | 700.00 | 709.00 | - | -2.88% | 1,032,200 |
| May 30, 2025 | 741.00 | 804.00 | 728.00 | 730.00 | - | -0.68% | 4,236,693 |
| May 29, 2025 | 679.00 | 755.00 | 650.00 | 735.00 | - | 8.73% | 4,758,268 |
| May 28, 2025 | 700.00 | 710.00 | 593.00 | 676.00 | - | -3.43% | 7,873,248 |