Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 6,530.00
-200.00 (-2.97%)
Jul 28, 2026, 3:30 PM KST
Uracle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,660.00 | 6,660.00 | 6,250.00 | 6,530.00 | 6,530.00 | -2.97% | 14,281 |
| Jul 27, 2026 | 6,860.00 | 7,080.00 | 6,620.00 | 6,730.00 | 6,730.00 | -1.17% | 24,809 |
| Jul 24, 2026 | 6,450.00 | 6,870.00 | 6,410.00 | 6,810.00 | 6,810.00 | 4.77% | 21,717 |
| Jul 23, 2026 | 6,160.00 | 6,770.00 | 6,160.00 | 6,500.00 | 6,500.00 | 1.72% | 18,255 |
| Jul 22, 2026 | 6,240.00 | 6,590.00 | 6,240.00 | 6,390.00 | 6,390.00 | 3.06% | 17,594 |
| Jul 21, 2026 | 6,050.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 7,622 |
| Jul 20, 2026 | 6,420.00 | 6,580.00 | 6,000.00 | 6,200.00 | 6,200.00 | -3.43% | 10,436 |
| Jul 16, 2026 | 6,590.00 | 6,590.00 | 6,280.00 | 6,420.00 | 6,420.00 | -0.16% | 8,945 |
| Jul 15, 2026 | 6,180.00 | 6,530.00 | 6,150.00 | 6,430.00 | 6,430.00 | 4.05% | 7,352 |
| Jul 14, 2026 | 6,210.00 | 6,390.00 | 5,850.00 | 6,180.00 | 6,180.00 | -1.28% | 21,484 |
| Jul 13, 2026 | 6,380.00 | 6,940.00 | 6,150.00 | 6,260.00 | 6,260.00 | -5.15% | 29,280 |
| Jul 10, 2026 | 5,970.00 | 6,680.00 | 5,970.00 | 6,600.00 | 6,600.00 | 9.45% | 36,431 |
| Jul 9, 2026 | 6,150.00 | 6,680.00 | 6,030.00 | 6,030.00 | 6,030.00 | -6.94% | 47,432 |
| Jul 8, 2026 | 6,630.00 | 6,900.00 | 6,400.00 | 6,480.00 | 6,480.00 | -3.86% | 16,930 |
| Jul 7, 2026 | 6,730.00 | 6,990.00 | 6,590.00 | 6,740.00 | 6,740.00 | -2.74% | 11,792 |
| Jul 6, 2026 | 6,930.00 | 7,040.00 | 6,590.00 | 6,930.00 | 6,930.00 | -0.29% | 9,989 |
| Jul 3, 2026 | 6,700.00 | 6,950.00 | 6,490.00 | 6,950.00 | 6,950.00 | 3.73% | 17,306 |
| Jul 2, 2026 | 7,200.00 | 7,200.00 | 6,620.00 | 6,700.00 | 6,700.00 | -7.84% | 34,983 |
| Jul 1, 2026 | 7,040.00 | 7,360.00 | 6,980.00 | 7,270.00 | 7,270.00 | 3.27% | 13,492 |
| Jun 30, 2026 | 6,900.00 | 7,410.00 | 6,850.00 | 7,040.00 | 7,040.00 | -0.14% | 16,019 |
| Jun 29, 2026 | 6,270.00 | 7,160.00 | 6,260.00 | 7,050.00 | 7,050.00 | 11.20% | 27,357 |
| Jun 26, 2026 | 6,730.00 | 6,900.00 | 6,330.00 | 6,340.00 | 6,340.00 | -8.51% | 60,755 |
| Jun 25, 2026 | 6,920.00 | 7,360.00 | 6,710.00 | 6,930.00 | 6,930.00 | -1.14% | 21,174 |
| Jun 24, 2026 | 6,640.00 | 7,140.00 | 6,640.00 | 7,010.00 | 7,010.00 | 3.09% | 35,652 |
| Jun 23, 2026 | 7,310.00 | 7,770.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.69% | 36,115 |
| Jun 22, 2026 | 8,020.00 | 8,080.00 | 7,520.00 | 7,530.00 | 7,530.00 | -6.81% | 33,419 |
| Jun 19, 2026 | 8,110.00 | 8,430.00 | 7,410.00 | 8,080.00 | 8,080.00 | -1.34% | 39,551 |
| Jun 18, 2026 | 8,630.00 | 8,670.00 | 7,820.00 | 8,190.00 | 8,190.00 | -5.10% | 25,344 |
| Jun 17, 2026 | 8,670.00 | 8,680.00 | 8,300.00 | 8,630.00 | 8,630.00 | 2.37% | 13,712 |
| Jun 16, 2026 | 8,700.00 | 8,900.00 | 8,420.00 | 8,430.00 | 8,430.00 | -2.99% | 16,681 |
| Jun 15, 2026 | 8,650.00 | 9,040.00 | 8,580.00 | 8,690.00 | 8,690.00 | 0.58% | 23,393 |
| Jun 12, 2026 | 8,420.00 | 8,780.00 | 8,310.00 | 8,640.00 | 8,640.00 | 2.86% | 24,963 |
| Jun 11, 2026 | 8,040.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 3.70% | 15,407 |
| Jun 10, 2026 | 8,050.00 | 8,570.00 | 7,780.00 | 8,100.00 | 8,100.00 | -3.34% | 41,074 |
| Jun 9, 2026 | 7,380.00 | 8,380.00 | 7,380.00 | 8,380.00 | 8,380.00 | 8.83% | 98,519 |
| Jun 8, 2026 | 8,260.00 | 9,050.00 | 7,620.00 | 7,700.00 | 7,700.00 | -16.21% | 123,715 |
| Jun 5, 2026 | 9,310.00 | 9,800.00 | 9,010.00 | 9,190.00 | 9,190.00 | -4.07% | 31,408 |
| Jun 4, 2026 | 9,280.00 | 9,850.00 | 9,270.00 | 9,580.00 | 9,580.00 | -0.10% | 18,036 |
| Jun 2, 2026 | 9,860.00 | 9,860.00 | 9,050.00 | 9,590.00 | 9,590.00 | -1.74% | 75,420 |
| Jun 1, 2026 | 10,050.00 | 10,550.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.61% | 90,721 |
| May 29, 2026 | 9,890.00 | 11,340.00 | 9,890.00 | 9,920.00 | 9,920.00 | 1.22% | 194,974 |
| May 28, 2026 | 10,320.00 | 10,490.00 | 9,500.00 | 9,800.00 | 9,800.00 | -5.95% | 47,270 |
| May 27, 2026 | 10,460.00 | 10,860.00 | 9,900.00 | 10,420.00 | 10,420.00 | -1.61% | 45,677 |
| May 26, 2026 | 11,100.00 | 11,100.00 | 10,510.00 | 10,590.00 | 10,590.00 | -3.90% | 29,974 |
| May 22, 2026 | 10,590.00 | 11,100.00 | 10,480.00 | 11,020.00 | 11,020.00 | 4.06% | 37,924 |
| 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 |