Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 15,070
+1,570 (11.63%)
Jan 23, 2026, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13,620.00 | 16,540.00 | 13,500.00 | 15,070.00 | 15,070.00 | 11.63% | 1,075,395 |
| Jan 22, 2026 | 13,790.00 | 14,030.00 | 13,480.00 | 13,500.00 | 13,500.00 | -1.89% | 72,414 |
| Jan 21, 2026 | 14,100.00 | 14,300.00 | 13,580.00 | 13,760.00 | 13,760.00 | -4.51% | 89,356 |
| Jan 20, 2026 | 14,760.00 | 15,150.00 | 14,330.00 | 14,410.00 | 14,410.00 | -2.37% | 131,005 |
| Jan 19, 2026 | 14,800.00 | 15,600.00 | 14,340.00 | 14,760.00 | 14,760.00 | -0.47% | 189,742 |
| Jan 16, 2026 | 14,100.00 | 16,600.00 | 13,960.00 | 14,830.00 | 14,830.00 | 6.31% | 1,046,699 |
| Jan 15, 2026 | 13,300.00 | 15,260.00 | 12,890.00 | 13,950.00 | 13,950.00 | 5.12% | 329,992 |
| Jan 14, 2026 | 13,470.00 | 13,580.00 | 13,260.00 | 13,270.00 | 13,270.00 | -1.48% | 20,413 |
| Jan 13, 2026 | 13,150.00 | 13,530.00 | 13,150.00 | 13,470.00 | 13,470.00 | 1.43% | 24,263 |
| Jan 12, 2026 | 13,210.00 | 13,480.00 | 12,750.00 | 13,280.00 | 13,280.00 | -0.45% | 28,820 |
| Jan 9, 2026 | 12,850.00 | 13,420.00 | 12,850.00 | 13,340.00 | 13,340.00 | 2.85% | 29,906 |
| Jan 8, 2026 | 13,560.00 | 13,560.00 | 12,970.00 | 12,970.00 | 12,970.00 | -1.89% | 33,056 |
| Jan 7, 2026 | 13,600.00 | 13,620.00 | 13,180.00 | 13,220.00 | 13,220.00 | -2.72% | 34,040 |
| Jan 6, 2026 | 13,720.00 | 13,900.00 | 13,410.00 | 13,590.00 | 13,590.00 | -1.02% | 32,805 |
| Jan 5, 2026 | 13,950.00 | 14,000.00 | 13,480.00 | 13,730.00 | 13,730.00 | -1.44% | 62,841 |
| Jan 2, 2026 | 13,720.00 | 14,000.00 | 13,570.00 | 13,930.00 | 13,930.00 | 0.36% | 48,776 |
| Dec 30, 2025 | 13,600.00 | 15,220.00 | 13,600.00 | 13,880.00 | 13,880.00 | 1.09% | 108,576 |
| Dec 29, 2025 | 13,910.00 | 13,960.00 | 13,510.00 | 13,730.00 | 13,730.00 | -1.15% | 35,542 |
| Dec 26, 2025 | 14,020.00 | 14,260.00 | 13,730.00 | 13,890.00 | 13,890.00 | -1.63% | 36,250 |
| Dec 24, 2025 | 14,210.00 | 14,390.00 | 13,900.00 | 14,120.00 | 14,120.00 | -0.84% | 25,893 |
| Dec 23, 2025 | 15,040.00 | 15,040.00 | 14,240.00 | 14,240.00 | 14,240.00 | -5.32% | 57,508 |
| Dec 22, 2025 | 14,740.00 | 15,590.00 | 14,740.00 | 15,040.00 | 15,040.00 | 2.45% | 110,428 |
| Dec 19, 2025 | 14,400.00 | 14,740.00 | 14,070.00 | 14,680.00 | 14,680.00 | 4.93% | 49,136 |
| Dec 18, 2025 | 13,960.00 | 14,240.00 | 13,810.00 | 13,990.00 | 13,990.00 | -0.99% | 30,083 |
| Dec 17, 2025 | 14,150.00 | 14,340.00 | 14,010.00 | 14,130.00 | 14,130.00 | -0.70% | 36,157 |
| Dec 16, 2025 | 14,520.00 | 14,690.00 | 14,010.00 | 14,230.00 | 14,230.00 | -2.67% | 44,020 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,610.00 | 14,620.00 | 14,620.00 | -2.73% | 46,057 |
| Dec 12, 2025 | 15,020.00 | 15,100.00 | 14,770.00 | 15,030.00 | 15,030.00 | 0.07% | 30,802 |
| Dec 11, 2025 | 14,870.00 | 15,180.00 | 14,800.00 | 15,020.00 | 15,020.00 | 1.01% | 25,715 |
| Dec 10, 2025 | 14,720.00 | 15,330.00 | 14,610.00 | 14,870.00 | 14,870.00 | 1.02% | 65,918 |
| Dec 9, 2025 | 14,780.00 | 14,920.00 | 14,580.00 | 14,720.00 | 14,720.00 | -1.41% | 27,720 |
| Dec 8, 2025 | 14,860.00 | 15,330.00 | 14,840.00 | 14,930.00 | 14,930.00 | 0.47% | 38,507 |
| Dec 5, 2025 | 14,790.00 | 15,050.00 | 14,790.00 | 14,860.00 | 14,860.00 | 0.07% | 43,933 |
| Dec 4, 2025 | 15,290.00 | 15,370.00 | 14,810.00 | 14,850.00 | 14,850.00 | -2.88% | 68,037 |
| Dec 3, 2025 | 15,240.00 | 15,330.00 | 15,100.00 | 15,290.00 | 15,290.00 | 0.53% | 42,594 |
| Dec 2, 2025 | 15,330.00 | 15,380.00 | 14,950.00 | 15,210.00 | 15,210.00 | -0.78% | 55,431 |
| Dec 1, 2025 | 15,760.00 | 16,340.00 | 15,140.00 | 15,330.00 | 15,330.00 | -2.73% | 106,602 |
| Nov 28, 2025 | 15,650.00 | 16,080.00 | 15,420.00 | 15,760.00 | 15,760.00 | 2.34% | 72,437 |
| Nov 27, 2025 | 15,790.00 | 15,990.00 | 15,390.00 | 15,400.00 | 15,400.00 | -2.65% | 93,805 |
| Nov 26, 2025 | 15,580.00 | 15,990.00 | 15,530.00 | 15,820.00 | 15,820.00 | 1.54% | 67,351 |
| Nov 25, 2025 | 15,670.00 | 16,250.00 | 15,400.00 | 15,580.00 | 15,580.00 | 0.84% | 101,803 |
| Nov 24, 2025 | 15,800.00 | 15,930.00 | 15,270.00 | 15,450.00 | 15,450.00 | -1.40% | 93,433 |
| Nov 21, 2025 | 16,710.00 | 16,840.00 | 15,420.00 | 15,670.00 | 15,670.00 | -8.90% | 197,593 |
| Nov 20, 2025 | 17,200.00 | 18,500.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.53% | 228,271 |
| Nov 19, 2025 | 17,120.00 | 17,700.00 | 16,620.00 | 16,940.00 | 16,940.00 | -1.05% | 142,817 |
| Nov 18, 2025 | 18,430.00 | 18,700.00 | 17,120.00 | 17,120.00 | 17,120.00 | -8.55% | 243,592 |
| Nov 17, 2025 | 19,220.00 | 20,400.00 | 18,640.00 | 18,720.00 | 18,720.00 | -0.37% | 324,946 |
| Nov 14, 2025 | 19,000.00 | 19,640.00 | 18,280.00 | 18,790.00 | 18,790.00 | -2.74% | 266,622 |
| Nov 13, 2025 | 19,350.00 | 21,450.00 | 19,180.00 | 19,320.00 | 19,320.00 | 1.26% | 1,523,626 |
| Nov 12, 2025 | 17,140.00 | 20,550.00 | 17,090.00 | 19,080.00 | 19,080.00 | 11.38% | 3,153,877 |