Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 13,210
-270 (-2.00%)
Apr 30, 2026, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13,300.00 | 13,680.00 | 13,210.00 | 13,210.00 | 13,210.00 | -2.00% | 61,768 |
| Apr 29, 2026 | 13,650.00 | 13,730.00 | 13,290.00 | 13,480.00 | 13,480.00 | -1.25% | 67,791 |
| Apr 28, 2026 | 13,770.00 | 14,500.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.80% | 213,149 |
| Apr 27, 2026 | 13,730.00 | 14,100.00 | 13,650.00 | 13,760.00 | 13,760.00 | 0.44% | 155,275 |
| Apr 24, 2026 | 13,860.00 | 14,460.00 | 13,560.00 | 13,700.00 | 13,700.00 | -2.21% | 230,157 |
| Apr 23, 2026 | 14,900.00 | 14,900.00 | 13,550.00 | 14,010.00 | 14,010.00 | -5.97% | 387,991 |
| Apr 22, 2026 | 13,300.00 | 16,200.00 | 13,110.00 | 14,900.00 | 14,900.00 | 13.74% | 3,456,246 |
| 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 | - | 30,500 |
| Apr 17, 2026 | 12,730.00 | 12,730.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.20% | 25,457 |
| Apr 16, 2026 | 12,480.00 | 12,870.00 | 12,410.00 | 12,730.00 | 12,730.00 | 2.74% | 75,843 |
| Apr 15, 2026 | 12,450.00 | 12,500.00 | 12,290.00 | 12,390.00 | 12,390.00 | 0.73% | 55,825 |
| 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% | 7,802 |
| Apr 10, 2026 | 11,430.00 | 12,000.00 | 11,430.00 | 11,860.00 | 11,860.00 | 4.49% | 26,366 |
| Apr 9, 2026 | 11,640.00 | 11,640.00 | 11,240.00 | 11,350.00 | 11,350.00 | -2.58% | 17,677 |
| Apr 8, 2026 | 11,480.00 | 11,930.00 | 11,210.00 | 11,650.00 | 11,650.00 | 6.39% | 34,232 |
| Apr 7, 2026 | 11,020.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 19,393 |
| Apr 6, 2026 | 11,350.00 | 11,690.00 | 11,090.00 | 11,100.00 | 11,100.00 | -2.63% | 17,874 |
| 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% | 24,367 |
| Apr 1, 2026 | 11,880.00 | 12,120.00 | 11,580.00 | 12,110.00 | 12,110.00 | 5.95% | 26,768 |
| Mar 31, 2026 | 11,550.00 | 11,830.00 | 11,260.00 | 11,430.00 | 11,430.00 | -2.14% | 37,739 |
| Mar 30, 2026 | 11,980.00 | 11,980.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.15% | 22,932 |
| 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% | 19,371 |
| Mar 25, 2026 | 11,640.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 3.24% | 23,967 |
| Mar 24, 2026 | 11,900.00 | 12,270.00 | 11,500.00 | 11,720.00 | 11,720.00 | -0.42% | 29,191 |
| Mar 23, 2026 | 11,920.00 | 12,000.00 | 11,570.00 | 11,770.00 | 11,770.00 | -2.24% | 24,585 |
| Mar 20, 2026 | 12,010.00 | 12,310.00 | 11,830.00 | 12,040.00 | 12,040.00 | - | 20,277 |
| Mar 19, 2026 | 12,150.00 | 12,150.00 | 11,890.00 | 12,040.00 | 12,040.00 | -0.91% | 29,287 |
| Mar 18, 2026 | 12,470.00 | 12,470.00 | 12,070.00 | 12,150.00 | 12,150.00 | -0.25% | 17,786 |
| Mar 17, 2026 | 12,110.00 | 12,350.00 | 12,110.00 | 12,180.00 | 12,180.00 | 0.66% | 14,418 |
| 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% | 28,315 |
| Mar 12, 2026 | 11,910.00 | 12,580.00 | 11,910.00 | 12,500.00 | 12,500.00 | 3.48% | 46,825 |
| Mar 11, 2026 | 12,150.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 0.42% | 57,866 |
| Mar 10, 2026 | 11,750.00 | 13,880.00 | 11,750.00 | 12,030.00 | 12,030.00 | 5.53% | 608,324 |
| Mar 9, 2026 | 11,640.00 | 11,790.00 | 11,000.00 | 11,400.00 | 11,400.00 | -5.79% | 31,758 |
| Mar 6, 2026 | 11,830.00 | 12,500.00 | 11,640.00 | 12,100.00 | 12,100.00 | -1.22% | 31,403 |
| Mar 5, 2026 | 11,010.00 | 12,250.00 | 11,010.00 | 12,250.00 | 12,250.00 | 14.70% | 44,715 |
| Mar 4, 2026 | 12,140.00 | 12,470.00 | 10,370.00 | 10,680.00 | 10,680.00 | -13.45% | 96,833 |
| Mar 3, 2026 | 12,900.00 | 13,180.00 | 12,330.00 | 12,340.00 | 12,340.00 | -5.44% | 50,902 |
| Feb 27, 2026 | 13,300.00 | 13,380.00 | 12,960.00 | 13,050.00 | 13,050.00 | -2.83% | 63,011 |
| Feb 26, 2026 | 13,890.00 | 14,440.00 | 13,400.00 | 13,430.00 | 13,430.00 | -2.18% | 112,843 |
| Feb 25, 2026 | 13,660.00 | 13,850.00 | 13,410.00 | 13,730.00 | 13,730.00 | 0.73% | 53,329 |
| Feb 24, 2026 | 13,860.00 | 13,860.00 | 13,550.00 | 13,630.00 | 13,630.00 | -0.87% | 44,665 |
| Feb 23, 2026 | 13,560.00 | 14,210.00 | 13,560.00 | 13,750.00 | 13,750.00 | 0.59% | 60,739 |
| Feb 20, 2026 | 13,700.00 | 14,040.00 | 13,540.00 | 13,670.00 | 13,670.00 | -1.73% | 60,581 |
| Feb 19, 2026 | 13,900.00 | 14,540.00 | 13,670.00 | 13,910.00 | 13,910.00 | 0.07% | 121,150 |