Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 12,920
+180 (1.41%)
Oct 31, 2025, 1:39 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,600.00 | 12,970.00 | 12,510.00 | 12,770.00 | - | 0.24% | 17,160 |
| Oct 30, 2025 | 13,070.00 | 13,070.00 | 12,740.00 | 12,740.00 | 12,740.00 | -2.52% | 68,789 |
| Oct 29, 2025 | 13,350.00 | 13,370.00 | 13,010.00 | 13,070.00 | 13,070.00 | -1.95% | 61,503 |
| Oct 28, 2025 | 13,590.00 | 13,600.00 | 13,300.00 | 13,330.00 | 13,330.00 | -1.91% | 47,403 |
| Oct 27, 2025 | 13,730.00 | 13,940.00 | 13,560.00 | 13,590.00 | 13,590.00 | -1.52% | 73,574 |
| Oct 24, 2025 | 14,050.00 | 14,300.00 | 13,680.00 | 13,800.00 | 13,800.00 | -1.78% | 41,373 |
| Oct 23, 2025 | 13,990.00 | 14,370.00 | 13,750.00 | 14,050.00 | 14,050.00 | -0.92% | 45,049 |
| Oct 22, 2025 | 14,470.00 | 14,470.00 | 13,945.00 | 14,180.00 | 14,180.00 | -2.00% | 53,400 |
| Oct 21, 2025 | 14,700.00 | 14,900.00 | 14,450.00 | 14,470.00 | 14,470.00 | -2.30% | 45,273 |
| Oct 20, 2025 | 14,400.00 | 14,830.00 | 14,350.00 | 14,810.00 | 14,810.00 | 2.35% | 48,308 |
| Oct 17, 2025 | 14,950.00 | 14,950.00 | 14,290.00 | 14,470.00 | 14,470.00 | -3.21% | 71,991 |
| Oct 16, 2025 | 15,040.00 | 15,240.00 | 14,630.00 | 14,950.00 | 14,950.00 | -1.32% | 45,230 |
| Oct 15, 2025 | 14,930.00 | 15,280.00 | 14,690.00 | 15,150.00 | 15,150.00 | 1.47% | 41,780 |
| Oct 14, 2025 | 14,860.00 | 15,190.00 | 14,590.00 | 14,930.00 | 14,930.00 | 0.54% | 39,987 |
| Oct 13, 2025 | 14,550.00 | 15,170.00 | 14,400.00 | 14,850.00 | 14,850.00 | -0.13% | 38,129 |
| Oct 10, 2025 | 15,100.00 | 15,200.00 | 14,500.00 | 14,870.00 | 14,870.00 | -1.52% | 45,182 |
| Oct 2, 2025 | 14,900.00 | 15,210.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.87% | 26,294 |
| Oct 1, 2025 | 15,050.00 | 15,300.00 | 14,900.00 | 14,970.00 | 14,970.00 | -1.51% | 34,355 |
| Sep 30, 2025 | 15,500.00 | 16,160.00 | 15,180.00 | 15,200.00 | 15,200.00 | -2.69% | 51,643 |
| Sep 29, 2025 | 15,430.00 | 15,750.00 | 15,430.00 | 15,620.00 | 15,620.00 | 1.23% | 16,655 |
| Sep 26, 2025 | 15,960.00 | 16,050.00 | 15,120.00 | 15,430.00 | 15,430.00 | -3.32% | 34,986 |
| Sep 25, 2025 | 15,610.00 | 16,100.00 | 15,520.00 | 15,960.00 | 15,960.00 | 1.01% | 25,775 |
| Sep 24, 2025 | 15,900.00 | 16,250.00 | 15,710.00 | 15,800.00 | 15,800.00 | -1.62% | 32,160 |
| Sep 23, 2025 | 16,250.00 | 16,360.00 | 15,930.00 | 16,060.00 | 16,060.00 | -1.17% | 45,003 |
| Sep 22, 2025 | 17,000.00 | 17,150.00 | 16,200.00 | 16,250.00 | 16,250.00 | -5.41% | 108,286 |
| 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 |