Uracle Co., Ltd. (KOSDAQ:088340)
South Korea · Delayed Price · Currency is KRW 8,640.00
+240.00 (2.86%)
Jun 12, 2026, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |