Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 16,380
-210 (-1.27%)
Aug 29, 2025, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,510.00 | 16,730.00 | 16,320.00 | 16,480.00 | 16,480.00 | -0.66% | 27,625 |
| Aug 28, 2025 | 16,000.00 | 16,700.00 | 15,800.00 | 16,590.00 | 16,590.00 | 3.49% | 43,178 |
| 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 |
| Jul 10, 2025 | 21,550.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.64% | 107,555 |
| Jul 9, 2025 | 21,000.00 | 22,150.00 | 20,450.00 | 21,400.00 | 21,400.00 | 2.39% | 273,351 |
| Jul 8, 2025 | 20,900.00 | 21,625.00 | 20,050.00 | 20,900.00 | 20,900.00 | 0.72% | 285,612 |
| Jul 7, 2025 | 20,150.00 | 21,950.00 | 19,510.00 | 20,750.00 | 20,750.00 | 7.51% | 1,156,252 |
| Jul 4, 2025 | 20,100.00 | 20,100.00 | 19,285.00 | 19,300.00 | 19,300.00 | -3.98% | 122,754 |
| Jul 3, 2025 | 20,150.00 | 20,450.00 | 19,460.00 | 20,100.00 | 20,100.00 | 0.50% | 175,825 |
| Jul 2, 2025 | 20,950.00 | 21,100.00 | 19,920.00 | 20,000.00 | 20,000.00 | -3.85% | 140,021 |
| Jul 1, 2025 | 19,880.00 | 21,900.00 | 19,830.00 | 20,800.00 | 20,800.00 | 4.63% | 390,386 |
| Jun 30, 2025 | 20,150.00 | 20,550.00 | 19,850.00 | 19,880.00 | 19,880.00 | -1.34% | 137,701 |
| Jun 27, 2025 | 20,700.00 | 21,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.66% | 197,721 |
| Jun 26, 2025 | 21,250.00 | 25,150.00 | 20,600.00 | 20,700.00 | 20,700.00 | -4.39% | 1,868,607 |
| Jun 25, 2025 | 23,500.00 | 23,550.00 | 21,650.00 | 21,650.00 | 21,650.00 | -8.26% | 245,658 |
| Jun 24, 2025 | 24,150.00 | 25,600.00 | 23,150.00 | 23,600.00 | 23,600.00 | 0.85% | 1,019,957 |
| Jun 23, 2025 | 20,500.00 | 24,700.00 | 20,300.00 | 23,400.00 | 23,400.00 | 10.38% | 1,905,154 |
| Jun 20, 2025 | 22,550.00 | 23,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | -13.65% | 496,394 |