Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 11,020
+430 (4.06%)
May 22, 2026, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,200.00 | 10,760.00 | 10,200.00 | 10,590.00 | 10,590.00 | 4.75% | 48,013 |
| May 20, 2026 | 10,530.00 | 11,580.00 | 10,040.00 | 10,110.00 | 10,110.00 | -5.87% | 104,517 |
| May 19, 2026 | 10,590.00 | 11,250.00 | 10,460.00 | 10,740.00 | 10,740.00 | 0.56% | 36,556 |
| May 18, 2026 | 11,250.00 | 11,280.00 | 10,560.00 | 10,680.00 | 10,680.00 | -5.40% | 38,446 |
| May 15, 2026 | 11,670.00 | 12,200.00 | 10,750.00 | 11,290.00 | 11,290.00 | -0.09% | 91,972 |
| May 14, 2026 | 11,000.00 | 11,710.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.17% | 31,977 |
| May 13, 2026 | 11,240.00 | 11,500.00 | 10,960.00 | 11,060.00 | 11,060.00 | -2.64% | 43,358 |
| May 12, 2026 | 11,740.00 | 12,330.00 | 11,200.00 | 11,360.00 | 11,360.00 | -2.99% | 100,533 |
| May 11, 2026 | 12,300.00 | 12,300.00 | 11,620.00 | 11,710.00 | 11,710.00 | -2.42% | 46,782 |
| May 8, 2026 | 12,550.00 | 12,570.00 | 11,890.00 | 12,000.00 | 12,000.00 | -2.60% | 63,035 |
| May 7, 2026 | 13,000.00 | 13,000.00 | 12,210.00 | 12,320.00 | 12,320.00 | -4.35% | 48,973 |
| May 6, 2026 | 13,200.00 | 13,510.00 | 12,710.00 | 12,880.00 | 12,880.00 | -2.65% | 65,379 |
| May 4, 2026 | 13,150.00 | 13,480.00 | 13,100.00 | 13,230.00 | 13,230.00 | 0.15% | 37,985 |
| Apr 30, 2026 | 13,300.00 | 13,680.00 | 13,210.00 | 13,210.00 | 13,210.00 | -2.00% | 62,592 |
| Apr 29, 2026 | 13,650.00 | 13,730.00 | 13,290.00 | 13,480.00 | 13,480.00 | -1.25% | 70,699 |
| Apr 28, 2026 | 13,770.00 | 14,500.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.80% | 214,868 |
| Apr 27, 2026 | 13,730.00 | 14,100.00 | 13,650.00 | 13,760.00 | 13,760.00 | 0.44% | 160,050 |
| Apr 24, 2026 | 13,860.00 | 14,460.00 | 13,560.00 | 13,700.00 | 13,700.00 | -2.21% | 232,354 |
| Apr 23, 2026 | 14,900.00 | 14,900.00 | 13,550.00 | 14,010.00 | 14,010.00 | -5.97% | 391,312 |
| Apr 22, 2026 | 13,300.00 | 16,200.00 | 13,110.00 | 14,900.00 | 14,900.00 | 13.74% | 3,462,858 |
| Apr 21, 2026 | 12,310.00 | 15,600.00 | 12,160.00 | 13,100.00 | 13,100.00 | 5.22% | 2,637,255 |
| Apr 20, 2026 | 12,410.00 | 13,430.00 | 12,380.00 | 12,450.00 | 12,450.00 | - | 30,628 |
| Apr 17, 2026 | 12,730.00 | 12,730.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.20% | 25,516 |
| Apr 16, 2026 | 12,480.00 | 12,870.00 | 12,410.00 | 12,730.00 | 12,730.00 | 2.74% | 76,463 |
| Apr 15, 2026 | 12,450.00 | 12,500.00 | 12,290.00 | 12,390.00 | 12,390.00 | 0.73% | 56,200 |
| Apr 14, 2026 | 11,750.00 | 12,830.00 | 11,750.00 | 12,300.00 | 12,300.00 | 5.58% | 166,475 |
| Apr 13, 2026 | 11,500.00 | 11,890.00 | 11,010.00 | 11,650.00 | 11,650.00 | -1.77% | 7,806 |
| Apr 10, 2026 | 11,430.00 | 12,000.00 | 11,430.00 | 11,860.00 | 11,860.00 | 4.49% | 26,675 |
| Apr 9, 2026 | 11,640.00 | 11,640.00 | 11,240.00 | 11,350.00 | 11,350.00 | -2.58% | 18,021 |
| Apr 8, 2026 | 11,480.00 | 11,930.00 | 11,210.00 | 11,650.00 | 11,650.00 | 6.39% | 34,535 |
| Apr 7, 2026 | 11,020.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 19,404 |
| Apr 6, 2026 | 11,350.00 | 11,690.00 | 11,090.00 | 11,100.00 | 11,100.00 | -2.63% | 17,954 |
| Apr 3, 2026 | 11,290.00 | 11,560.00 | 11,270.00 | 11,400.00 | 11,400.00 | 1.15% | 9,387 |
| Apr 2, 2026 | 12,150.00 | 12,350.00 | 11,240.00 | 11,270.00 | 11,270.00 | -6.94% | 24,463 |
| Apr 1, 2026 | 11,880.00 | 12,120.00 | 11,580.00 | 12,110.00 | 12,110.00 | 5.95% | 27,006 |
| Mar 31, 2026 | 11,550.00 | 11,830.00 | 11,260.00 | 11,430.00 | 11,430.00 | -2.14% | 37,771 |
| Mar 30, 2026 | 11,980.00 | 11,980.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.15% | 23,131 |
| Mar 27, 2026 | 11,660.00 | 12,400.00 | 11,310.00 | 12,060.00 | 12,060.00 | 3.43% | 21,293 |
| Mar 26, 2026 | 12,010.00 | 12,190.00 | 11,640.00 | 11,660.00 | 11,660.00 | -3.64% | 19,700 |
| Mar 25, 2026 | 11,640.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 3.24% | 24,084 |
| Mar 24, 2026 | 11,900.00 | 12,270.00 | 11,500.00 | 11,720.00 | 11,720.00 | -0.42% | 29,464 |
| Mar 23, 2026 | 11,920.00 | 12,000.00 | 11,570.00 | 11,770.00 | 11,770.00 | -2.24% | 24,586 |
| Mar 20, 2026 | 12,010.00 | 12,310.00 | 11,830.00 | 12,040.00 | 12,040.00 | - | 20,340 |
| Mar 19, 2026 | 12,150.00 | 12,150.00 | 11,890.00 | 12,040.00 | 12,040.00 | -0.91% | 29,297 |
| Mar 18, 2026 | 12,470.00 | 12,470.00 | 12,070.00 | 12,150.00 | 12,150.00 | -0.25% | 18,058 |
| Mar 17, 2026 | 12,110.00 | 12,350.00 | 12,110.00 | 12,180.00 | 12,180.00 | 0.66% | 14,450 |
| Mar 16, 2026 | 12,280.00 | 12,390.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.47% | 22,873 |
| Mar 13, 2026 | 12,400.00 | 12,580.00 | 12,170.00 | 12,280.00 | 12,280.00 | -1.76% | 28,400 |
| Mar 12, 2026 | 11,910.00 | 12,580.00 | 11,910.00 | 12,500.00 | 12,500.00 | 3.48% | 46,839 |
| Mar 11, 2026 | 12,150.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 0.42% | 59,315 |