Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 17,180
+110 (0.64%)
Sep 19, 2025, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,020.00 | 17,490.00 | 16,840.00 | 17,180.00 | 17,180.00 | 0.64% | 42,345 |
| Sep 18, 2025 | 16,910.00 | 17,200.00 | 16,870.00 | 17,070.00 | 17,070.00 | 0.47% | 31,139 |
| Sep 17, 2025 | 17,350.00 | 17,350.00 | 16,810.00 | 16,990.00 | 16,990.00 | -2.02% | 54,622 |
| Sep 16, 2025 | 17,400.00 | 17,560.00 | 17,160.00 | 17,340.00 | 17,340.00 | -0.80% | 38,022 |
| Sep 15, 2025 | 17,480.00 | 17,560.00 | 17,200.00 | 17,480.00 | 17,480.00 | 0.11% | 42,579 |
| Sep 12, 2025 | 17,170.00 | 17,560.00 | 17,170.00 | 17,460.00 | 17,460.00 | 1.69% | 48,569 |
| Sep 11, 2025 | 17,240.00 | 17,520.00 | 17,170.00 | 17,170.00 | 17,170.00 | -1.04% | 48,869 |
| Sep 10, 2025 | 17,160.00 | 17,350.00 | 17,090.00 | 17,350.00 | 17,350.00 | 1.11% | 45,256 |
| Sep 9, 2025 | 16,740.00 | 17,250.00 | 16,450.00 | 17,160.00 | 17,160.00 | 2.33% | 60,003 |
| Sep 8, 2025 | 16,610.00 | 16,900.00 | 16,550.00 | 16,770.00 | 16,770.00 | 0.78% | 29,247 |
| Sep 5, 2025 | 17,150.00 | 17,150.00 | 16,430.00 | 16,640.00 | 16,640.00 | -1.36% | 48,033 |
| Sep 4, 2025 | 16,640.00 | 17,070.00 | 16,610.00 | 16,870.00 | 16,870.00 | 1.38% | 60,828 |
| Sep 3, 2025 | 16,550.00 | 16,830.00 | 16,290.00 | 16,640.00 | 16,640.00 | -1.07% | 40,293 |
| Sep 2, 2025 | 16,300.00 | 17,180.00 | 16,180.00 | 16,820.00 | 16,820.00 | 2.94% | 73,787 |
| Sep 1, 2025 | 16,030.00 | 16,650.00 | 15,890.00 | 16,340.00 | 16,340.00 | -0.24% | 47,625 |
| Aug 29, 2025 | 16,510.00 | 16,730.00 | 16,320.00 | 16,380.00 | 16,380.00 | -1.27% | 31,801 |
| Aug 28, 2025 | 16,000.00 | 16,700.00 | 15,800.00 | 16,590.00 | 16,590.00 | 3.49% | 44,597 |
| Aug 27, 2025 | 16,190.00 | 16,480.00 | 16,000.00 | 16,030.00 | 16,030.00 | -0.99% | 21,683 |
| Aug 26, 2025 | 16,130.00 | 16,430.00 | 16,110.00 | 16,190.00 | 16,190.00 | -1.52% | 36,903 |
| Aug 25, 2025 | 16,550.00 | 16,870.00 | 16,340.00 | 16,440.00 | 16,440.00 | -0.42% | 54,331 |
| Aug 22, 2025 | 15,520.00 | 16,510.00 | 15,130.00 | 16,510.00 | 16,510.00 | 5.16% | 97,425 |
| Aug 21, 2025 | 15,780.00 | 16,090.00 | 15,660.00 | 15,700.00 | 15,700.00 | -0.38% | 37,933 |
| Aug 20, 2025 | 16,090.00 | 16,090.00 | 15,350.00 | 15,760.00 | 15,760.00 | -2.41% | 83,489 |
| Aug 19, 2025 | 16,310.00 | 16,680.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.98% | 48,814 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,300.00 | 16,310.00 | 16,310.00 | -3.09% | 48,981 |
| Aug 14, 2025 | 16,910.00 | 17,140.00 | 16,660.00 | 16,830.00 | 16,830.00 | -0.71% | 57,117 |
| Aug 13, 2025 | 17,300.00 | 17,450.00 | 16,840.00 | 16,950.00 | 16,950.00 | -2.87% | 86,808 |
| Aug 12, 2025 | 17,540.00 | 17,890.00 | 17,050.00 | 17,450.00 | 17,450.00 | -0.51% | 53,707 |
| Aug 11, 2025 | 17,560.00 | 17,950.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.02% | 55,603 |
| Aug 8, 2025 | 18,030.00 | 18,040.00 | 17,550.00 | 17,720.00 | 17,720.00 | -0.95% | 51,908 |
| Aug 7, 2025 | 17,810.00 | 18,050.00 | 17,530.00 | 17,890.00 | 17,890.00 | -0.22% | 96,517 |
| Aug 6, 2025 | 18,360.00 | 18,360.00 | 17,850.00 | 17,930.00 | 17,930.00 | -2.34% | 69,948 |
| Aug 5, 2025 | 18,460.00 | 18,670.00 | 18,100.00 | 18,360.00 | 18,360.00 | -1.18% | 79,980 |
| Aug 4, 2025 | 18,000.00 | 19,280.00 | 18,000.00 | 18,580.00 | 18,580.00 | 2.94% | 98,695 |
| Aug 1, 2025 | 18,710.00 | 18,800.00 | 17,650.00 | 18,050.00 | 18,050.00 | -5.50% | 90,486 |
| Jul 31, 2025 | 18,700.00 | 19,410.00 | 18,690.00 | 19,100.00 | 19,100.00 | 1.54% | 94,860 |
| Jul 30, 2025 | 18,900.00 | 19,150.00 | 18,100.00 | 18,810.00 | 18,810.00 | -0.95% | 67,321 |
| Jul 29, 2025 | 19,020.00 | 19,350.00 | 18,890.00 | 18,990.00 | 18,990.00 | -0.58% | 52,262 |
| Jul 28, 2025 | 19,470.00 | 19,580.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.90% | 66,646 |
| Jul 25, 2025 | 19,250.00 | 19,710.00 | 19,250.00 | 19,470.00 | 19,470.00 | -0.15% | 68,769 |
| Jul 24, 2025 | 19,850.00 | 20,200.00 | 19,480.00 | 19,500.00 | 19,500.00 | -1.71% | 73,262 |
| Jul 23, 2025 | 20,350.00 | 20,650.00 | 19,750.00 | 19,840.00 | 19,840.00 | -3.22% | 122,424 |
| Jul 22, 2025 | 21,750.00 | 21,750.00 | 20,250.00 | 20,500.00 | 20,500.00 | -5.75% | 275,750 |
| Jul 21, 2025 | 22,500.00 | 23,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.36% | 284,019 |
| Jul 18, 2025 | 21,400.00 | 22,700.00 | 21,000.00 | 22,050.00 | 22,050.00 | 1.61% | 405,823 |
| Jul 17, 2025 | 20,700.00 | 23,300.00 | 20,200.00 | 21,700.00 | 21,700.00 | 5.60% | 1,135,016 |
| Jul 16, 2025 | 20,250.00 | 21,700.00 | 19,650.00 | 20,550.00 | 20,550.00 | 1.73% | 369,096 |
| Jul 15, 2025 | 20,200.00 | 20,800.00 | 19,500.00 | 20,200.00 | 20,200.00 | - | 130,669 |
| Jul 14, 2025 | 20,650.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.88% | 73,410 |
| Jul 11, 2025 | 21,050.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.19% | 94,121 |