Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 6,910.00
-90.00 (-1.29%)
Sep 16, 2026, 9:53 AM KST
Uracle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | - | 0.57% | 5 |
| 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% | 10,148 |
| Sep 11, 2026 | 7,000.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.15% | 4,670 |
| Sep 10, 2026 | 7,000.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | -1.00% | 6,587 |
| Sep 9, 2026 | 6,940.00 | 7,070.00 | 6,780.00 | 7,000.00 | 7,000.00 | 1.89% | 9,802 |
| 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% | 5,395 |
| Aug 28, 2026 | 7,100.00 | 7,260.00 | 6,930.00 | 7,200.00 | 7,200.00 | 1.98% | 7,511 |
| Aug 27, 2026 | 6,910.00 | 7,140.00 | 6,910.00 | 7,060.00 | 7,060.00 | 0.86% | 7,112 |
| 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% | 5,173 |
| Aug 24, 2026 | 6,600.00 | 7,070.00 | 6,600.00 | 6,950.00 | 6,950.00 | 2.81% | 4,958 |
| 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% | 9,254 |
| Aug 18, 2026 | 7,390.00 | 7,460.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.92% | 17,807 |
| Aug 14, 2026 | 7,240.00 | 7,480.00 | 7,020.00 | 7,390.00 | 7,390.00 | 1.37% | 14,056 |
| Aug 13, 2026 | 7,290.00 | 7,380.00 | 7,140.00 | 7,290.00 | 7,290.00 | - | 8,607 |
| Aug 12, 2026 | 7,140.00 | 7,650.00 | 7,110.00 | 7,290.00 | 7,290.00 | 0.69% | 17,560 |
| Aug 11, 2026 | 7,220.00 | 7,290.00 | 7,080.00 | 7,240.00 | 7,240.00 | 0.28% | 7,041 |
| Aug 10, 2026 | 6,940.00 | 7,460.00 | 6,810.00 | 7,220.00 | 7,220.00 | 3.88% | 10,524 |
| Aug 7, 2026 | 7,400.00 | 7,820.00 | 6,770.00 | 6,950.00 | 6,950.00 | -0.57% | 58,587 |
| Aug 6, 2026 | 7,190.00 | 7,190.00 | 6,850.00 | 6,990.00 | 6,990.00 | - | 10,096 |
| Aug 5, 2026 | 6,690.00 | 7,000.00 | 6,670.00 | 6,990.00 | 6,990.00 | 3.56% | 14,866 |
| Aug 4, 2026 | 6,260.00 | 6,790.00 | 6,260.00 | 6,750.00 | 6,750.00 | 8.00% | 14,495 |
| Aug 3, 2026 | 6,490.00 | 6,490.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.64% | 10,239 |
| Jul 31, 2026 | 5,870.00 | 6,290.00 | 5,850.00 | 6,290.00 | 6,290.00 | 7.71% | 16,541 |
| Jul 30, 2026 | 5,590.00 | 6,200.00 | 5,390.00 | 5,840.00 | 5,840.00 | 2.82% | 32,408 |
| Jul 29, 2026 | 6,160.00 | 6,690.00 | 5,590.00 | 5,680.00 | 5,680.00 | -13.02% | 33,125 |
| 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 |