Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 5,460.00
-40.00 (-0.73%)
Oct 30, 2026, 3:30 PM KST
Uracle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,630.00 | 5,630.00 | 5,270.00 | 5,460.00 | 5,460.00 | -0.73% | 9,728 |
| Oct 29, 2026 | 5,650.00 | 5,650.00 | 5,270.00 | 5,500.00 | 5,500.00 | -1.43% | 16,442 |
| Oct 28, 2026 | 5,380.00 | 5,640.00 | 5,370.00 | 5,580.00 | 5,580.00 | 3.72% | 4,772 |
| Oct 27, 2026 | 5,210.00 | 5,600.00 | 5,210.00 | 5,380.00 | 5,380.00 | -1.10% | 7,632 |
| Oct 26, 2026 | 5,400.00 | 5,590.00 | 5,100.00 | 5,440.00 | 5,440.00 | -0.18% | 11,459 |
| Oct 23, 2026 | 5,570.00 | 6,260.00 | 5,110.00 | 5,450.00 | 5,450.00 | 0.55% | 36,623 |
| Oct 22, 2026 | 5,650.00 | 5,740.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.39% | 6,500 |
| Oct 21, 2026 | 5,890.00 | 5,900.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 6,922 |
| Oct 20, 2026 | 5,550.00 | 5,830.00 | 5,550.00 | 5,760.00 | 5,760.00 | -0.17% | 6,513 |
| Oct 19, 2026 | 5,840.00 | 5,960.00 | 5,520.00 | 5,770.00 | 5,770.00 | 0.70% | 6,973 |
| Oct 16, 2026 | 5,820.00 | 5,990.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.21% | 6,983 |
| Oct 15, 2026 | 5,900.00 | 5,900.00 | 5,410.00 | 5,800.00 | 5,800.00 | -1.69% | 13,741 |
| Oct 14, 2026 | 5,980.00 | 6,080.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.17% | 2,665 |
| Oct 13, 2026 | 6,130.00 | 6,150.00 | 5,720.00 | 5,970.00 | 5,970.00 | -2.61% | 16,487 |
| Oct 12, 2026 | 6,330.00 | 6,340.00 | 6,030.00 | 6,130.00 | 6,130.00 | -4.07% | 9,519 |
| Oct 8, 2026 | 6,440.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | -0.78% | 5,001 |
| Oct 7, 2026 | 6,470.00 | 6,470.00 | 6,270.00 | 6,440.00 | 6,440.00 | 1.26% | 6,745 |
| Oct 6, 2026 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.93% | 8,070 |
| Oct 2, 2026 | 6,440.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.93% | 9,246 |
| Oct 1, 2026 | 6,520.00 | 6,640.00 | 6,360.00 | 6,480.00 | 6,480.00 | 0.47% | 6,942 |
| Sep 30, 2026 | 6,720.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | -1.07% | 7,929 |
| Sep 29, 2026 | 6,700.00 | 6,760.00 | 6,480.00 | 6,520.00 | 6,520.00 | -2.54% | 9,430 |
| Sep 28, 2026 | 6,700.00 | 6,880.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.30% | 6,914 |
| Sep 23, 2026 | 6,980.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,710.00 | 0.30% | 9,410 |
| Sep 22, 2026 | 6,680.00 | 7,180.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.74% | 16,624 |
| Sep 21, 2026 | 7,040.00 | 7,040.00 | 6,350.00 | 6,740.00 | 6,740.00 | 1.05% | 39,666 |
| Sep 18, 2026 | 6,950.00 | 6,950.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.89% | 218,348 |
| Sep 17, 2026 | 6,850.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,940.00 | -0.29% | 4,026 |
| Sep 16, 2026 | 7,040.00 | 7,040.00 | 6,750.00 | 6,960.00 | 6,960.00 | -0.57% | 5,347 |
| Sep 15, 2026 | 6,870.00 | 7,080.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.16% | 3,520 |
| Sep 14, 2026 | 7,000.00 | 7,000.00 | 6,730.00 | 6,920.00 | 6,920.00 | 1.02% | 10,498 |
| Sep 11, 2026 | 7,000.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.15% | 4,672 |
| Sep 10, 2026 | 7,000.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | -1.00% | 6,588 |
| Sep 9, 2026 | 6,940.00 | 7,070.00 | 6,780.00 | 7,000.00 | 7,000.00 | 1.89% | 9,810 |
| Sep 8, 2026 | 7,000.00 | 7,000.00 | 6,710.00 | 6,870.00 | 6,870.00 | 0.29% | 6,554 |
| Sep 7, 2026 | 6,910.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.29% | 2,388 |
| Sep 4, 2026 | 6,760.00 | 6,950.00 | 6,690.00 | 6,870.00 | 6,870.00 | 1.63% | 10,729 |
| Sep 3, 2026 | 7,060.00 | 7,060.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.46% | 6,935 |
| Sep 2, 2026 | 6,870.00 | 6,990.00 | 6,680.00 | 6,860.00 | 6,860.00 | 0.29% | 5,596 |
| Sep 1, 2026 | 6,760.00 | 7,050.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.58% | 7,256 |
| Aug 31, 2026 | 7,190.00 | 7,190.00 | 6,860.00 | 6,880.00 | 6,880.00 | -4.44% | 5,831 |
| Aug 28, 2026 | 7,100.00 | 7,260.00 | 6,930.00 | 7,200.00 | 7,200.00 | 1.98% | 7,531 |
| Aug 27, 2026 | 6,910.00 | 7,140.00 | 6,910.00 | 7,060.00 | 7,060.00 | 0.86% | 7,119 |
| Aug 26, 2026 | 6,860.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 1.30% | 6,033 |
| Aug 25, 2026 | 6,900.00 | 7,190.00 | 6,760.00 | 6,910.00 | 6,910.00 | -0.58% | 5,203 |
| Aug 24, 2026 | 6,600.00 | 7,070.00 | 6,600.00 | 6,950.00 | 6,950.00 | 2.81% | 4,980 |
| Aug 21, 2026 | 7,150.00 | 7,150.00 | 6,560.00 | 6,760.00 | 6,760.00 | -3.01% | 8,146 |
| Aug 20, 2026 | 7,090.00 | 7,090.00 | 6,780.00 | 6,970.00 | 6,970.00 | 2.20% | 7,110 |
| Aug 19, 2026 | 6,900.00 | 7,150.00 | 6,770.00 | 6,820.00 | 6,820.00 | -3.94% | 9,341 |
| Aug 18, 2026 | 7,390.00 | 7,460.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.92% | 17,807 |