Uracle Co., Ltd. (KOSDAQ:088340)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,870
-230 (-1.52%)
Oct 10, 2025, 3:30 PM KST

Uracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515,100.0015,200.0014,500.0014,870.0014,870.00-1.52%44,998
Oct 2, 202514,900.0015,210.0014,700.0015,100.0015,100.000.87%26,294
Oct 1, 202515,050.0015,300.0014,900.0014,970.0014,970.00-1.51%34,355
Sep 30, 202515,500.0016,160.0015,180.0015,200.0015,200.00-2.69%51,643
Sep 29, 202515,430.0015,750.0015,430.0015,620.0015,620.001.23%16,655
Sep 26, 202515,960.0016,050.0015,120.0015,430.0015,430.00-3.32%34,986
Sep 25, 202515,610.0016,100.0015,520.0015,960.0015,960.001.01%25,775
Sep 24, 202515,900.0016,250.0015,710.0015,800.0015,800.00-1.62%32,160
Sep 23, 202516,250.0016,360.0015,930.0016,060.0016,060.00-1.17%45,003
Sep 22, 202517,000.0017,150.0016,200.0016,250.0016,250.00-5.41%108,286
Sep 19, 202517,020.0017,490.0016,840.0017,180.0017,180.000.64%42,345
Sep 18, 202516,910.0017,200.0016,870.0017,070.0017,070.000.47%31,139
Sep 17, 202517,350.0017,350.0016,810.0016,990.0016,990.00-2.02%54,622
Sep 16, 202517,400.0017,560.0017,160.0017,340.0017,340.00-0.80%38,022
Sep 15, 202517,480.0017,560.0017,200.0017,480.0017,480.000.11%42,579
Sep 12, 202517,170.0017,560.0017,170.0017,460.0017,460.001.69%48,569
Sep 11, 202517,240.0017,520.0017,170.0017,170.0017,170.00-1.04%48,869
Sep 10, 202517,160.0017,350.0017,090.0017,350.0017,350.001.11%45,256
Sep 9, 202516,740.0017,250.0016,450.0017,160.0017,160.002.33%60,003
Sep 8, 202516,610.0016,900.0016,550.0016,770.0016,770.000.78%29,247
Sep 5, 202517,150.0017,150.0016,430.0016,640.0016,640.00-1.36%48,033
Sep 4, 202516,640.0017,070.0016,610.0016,870.0016,870.001.38%60,828
Sep 3, 202516,550.0016,830.0016,290.0016,640.0016,640.00-1.07%40,293
Sep 2, 202516,300.0017,180.0016,180.0016,820.0016,820.002.94%73,787
Sep 1, 202516,030.0016,650.0015,890.0016,340.0016,340.00-0.24%47,625
Aug 29, 202516,510.0016,730.0016,320.0016,380.0016,380.00-1.27%31,801
Aug 28, 202516,000.0016,700.0015,800.0016,590.0016,590.003.49%44,597
Aug 27, 202516,190.0016,480.0016,000.0016,030.0016,030.00-0.99%21,683
Aug 26, 202516,130.0016,430.0016,110.0016,190.0016,190.00-1.52%36,903
Aug 25, 202516,550.0016,870.0016,340.0016,440.0016,440.00-0.42%54,331
Aug 22, 202515,520.0016,510.0015,130.0016,510.0016,510.005.16%97,425
Aug 21, 202515,780.0016,090.0015,660.0015,700.0015,700.00-0.38%37,933
Aug 20, 202516,090.0016,090.0015,350.0015,760.0015,760.00-2.41%83,489
Aug 19, 202516,310.0016,680.0016,100.0016,150.0016,150.00-0.98%48,814
Aug 18, 202516,900.0016,900.0016,300.0016,310.0016,310.00-3.09%48,981
Aug 14, 202516,910.0017,140.0016,660.0016,830.0016,830.00-0.71%57,117
Aug 13, 202517,300.0017,450.0016,840.0016,950.0016,950.00-2.87%86,808
Aug 12, 202517,540.0017,890.0017,050.0017,450.0017,450.00-0.51%53,707
Aug 11, 202517,560.0017,950.0017,460.0017,540.0017,540.00-1.02%55,603
Aug 8, 202518,030.0018,040.0017,550.0017,720.0017,720.00-0.95%51,908
Aug 7, 202517,810.0018,050.0017,530.0017,890.0017,890.00-0.22%96,517
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