Uracle Co., Ltd. (KOSDAQ:088340)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,720
-170 (-0.95%)
Aug 8, 2025, 3:30 PM KST

Uracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202517,810.0018,050.0017,530.0017,890.0017,890.00-0.22%96,098
Aug 6, 202518,360.0018,360.0017,850.0017,930.0017,930.00-2.34%69,948
Aug 5, 202518,460.0018,670.0018,100.0018,360.0018,360.00-1.18%79,980
Aug 4, 202518,000.0019,280.0018,000.0018,580.0018,580.002.94%98,695
Aug 1, 202518,710.0018,800.0017,650.0018,050.0018,050.00-5.50%90,486
Jul 31, 202518,700.0019,410.0018,690.0019,100.0019,100.001.54%94,860
Jul 30, 202518,900.0019,150.0018,100.0018,810.0018,810.00-0.95%67,321
Jul 29, 202519,020.0019,350.0018,890.0018,990.0018,990.00-0.58%52,262
Jul 28, 202519,470.0019,580.0019,100.0019,100.0019,100.00-1.90%66,646
Jul 25, 202519,250.0019,710.0019,250.0019,470.0019,470.00-0.15%68,769
Jul 24, 202519,850.0020,200.0019,480.0019,500.0019,500.00-1.71%73,262
Jul 23, 202520,350.0020,650.0019,750.0019,840.0019,840.00-3.22%122,424
Jul 22, 202521,750.0021,750.0020,250.0020,500.0020,500.00-5.75%275,750
Jul 21, 202522,500.0023,200.0021,700.0021,750.0021,750.00-1.36%284,019
Jul 18, 202521,400.0022,700.0021,000.0022,050.0022,050.001.61%405,823
Jul 17, 202520,700.0023,300.0020,200.0021,700.0021,700.005.60%1,135,016
Jul 16, 202520,250.0021,700.0019,650.0020,550.0020,550.001.73%369,096
Jul 15, 202520,200.0020,800.0019,500.0020,200.0020,200.00-130,669
Jul 14, 202520,650.0020,900.0020,100.0020,200.0020,200.00-2.88%73,410
Jul 11, 202521,050.0021,200.0020,550.0020,800.0020,800.00-1.19%94,121
Jul 10, 202521,550.0021,600.0020,800.0021,050.0021,050.00-1.64%107,555
Jul 9, 202521,000.0022,150.0020,450.0021,400.0021,400.002.39%273,351
Jul 8, 202520,900.0021,625.0020,050.0020,900.0020,900.000.72%285,612
Jul 7, 202520,150.0021,950.0019,510.0020,750.0020,750.007.51%1,156,252
Jul 4, 202520,100.0020,100.0019,285.0019,300.0019,300.00-3.98%122,754
Jul 3, 202520,150.0020,450.0019,460.0020,100.0020,100.000.50%175,825
Jul 2, 202520,950.0021,100.0019,920.0020,000.0020,000.00-3.85%140,021
Jul 1, 202519,880.0021,900.0019,830.0020,800.0020,800.004.63%390,386
Jun 30, 202520,150.0020,550.0019,850.0019,880.0019,880.00-1.34%137,701
Jun 27, 202520,700.0021,200.0020,000.0020,150.0020,150.00-2.66%197,721
Jun 26, 202521,250.0025,150.0020,600.0020,700.0020,700.00-4.39%1,868,607
Jun 25, 202523,500.0023,550.0021,650.0021,650.0021,650.00-8.26%245,658
Jun 24, 202524,150.0025,600.0023,150.0023,600.0023,600.000.85%1,019,957
Jun 23, 202520,500.0024,700.0020,300.0023,400.0023,400.0010.38%1,905,154
Jun 20, 202522,550.0023,050.0021,200.0021,200.0021,200.00-13.65%496,394
Jun 19, 202525,650.0025,700.0023,750.0024,550.0024,550.00-1.41%404,054
Jun 18, 202524,000.0026,200.0023,900.0024,900.0024,900.004.40%1,440,537
Jun 17, 202525,000.0025,050.0023,050.0023,850.0023,850.00-1.24%363,895
Jun 16, 202523,800.0025,000.0023,450.0024,150.0024,150.000.21%616,932
Jun 13, 202525,250.0025,350.0022,950.0024,100.0024,100.00-3.02%501,194
Jun 12, 202525,150.0025,300.0023,900.0024,850.0024,850.00-2.36%547,471
Jun 11, 202526,200.0026,700.0025,050.0025,450.0025,450.00-2.86%445,383
Jun 10, 202528,650.0028,850.0025,850.0026,200.0026,200.00-8.23%726,075
Jun 9, 202531,100.0033,100.0027,500.0028,550.0028,550.00-2.39%2,154,290
Jun 5, 202527,200.0033,700.0026,400.0029,250.0029,250.007.54%5,759,474
Jun 4, 202528,400.0029,650.0024,300.0027,200.0027,200.0011.93%6,793,001
Jun 2, 202518,950.0024,300.0018,860.0024,300.0024,300.0029.95%3,807,890
May 30, 202519,000.0019,000.0017,840.0018,700.0018,700.00-1.48%229,710
May 29, 202519,300.0019,740.0018,930.0018,980.0018,980.00-0.11%246,914
May 28, 202519,050.0019,560.0018,830.0019,000.0019,000.000.05%179,580