Yuil Robotics Co., Ltd. (KOSDAQ:388720)
South Korea · Delayed Price · Currency is KRW 61,200
-1,700 (-2.70%)
At close: Aug 21, 2025, 3:30 PM KST
Yuil Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 60,500.00 | 62,800.00 | 60,500.00 | 61,800.00 | - | 0.98% | 63,440 |
| Aug 21, 2025 | 63,000.00 | 63,300.00 | 60,900.00 | 61,200.00 | - | -2.70% | 44,974 |
| Aug 20, 2025 | 63,400.00 | 64,600.00 | 61,300.00 | 62,900.00 | - | -4.70% | 42,427 |
| Aug 19, 2025 | 67,400.00 | 67,900.00 | 65,700.00 | 66,000.00 | - | -1.79% | 32,618 |
| Aug 18, 2025 | 68,800.00 | 68,800.00 | 67,200.00 | 67,200.00 | - | -3.03% | 27,398 |
| Aug 14, 2025 | 70,000.00 | 70,000.00 | 64,400.00 | 69,300.00 | - | 0.14% | 25,303 |
| Aug 13, 2025 | 71,200.00 | 71,500.00 | 68,900.00 | 69,200.00 | - | -1.70% | 26,149 |
| Aug 12, 2025 | 70,400.00 | 72,000.00 | 70,100.00 | 70,400.00 | - | - | 32,931 |
| Aug 11, 2025 | 71,700.00 | 72,300.00 | 70,100.00 | 70,400.00 | - | -0.14% | 38,083 |
| Aug 8, 2025 | 69,700.00 | 72,300.00 | 69,200.00 | 70,500.00 | - | 1.15% | 47,098 |
| Aug 7, 2025 | 69,300.00 | 69,900.00 | 68,600.00 | 69,700.00 | - | 1.60% | 28,646 |
| Aug 6, 2025 | 68,500.00 | 69,400.00 | 67,900.00 | 68,600.00 | - | -0.87% | 25,991 |
| Aug 5, 2025 | 68,100.00 | 69,900.00 | 67,500.00 | 69,200.00 | - | 2.67% | 33,525 |
| Aug 4, 2025 | 64,600.00 | 68,300.00 | 64,500.00 | 67,400.00 | - | 1.97% | 30,624 |
| Aug 1, 2025 | 70,200.00 | 70,200.00 | 65,800.00 | 66,100.00 | - | -6.24% | 101,309 |
| Jul 31, 2025 | 70,700.00 | 70,800.00 | 69,900.00 | 70,500.00 | - | 0.57% | 34,273 |
| Jul 30, 2025 | 71,100.00 | 71,500.00 | 70,000.00 | 70,100.00 | - | -1.13% | 85,488 |
| Jul 29, 2025 | 71,500.00 | 72,700.00 | 70,500.00 | 70,900.00 | - | -0.42% | 29,833 |
| Jul 28, 2025 | 71,800.00 | 71,900.00 | 70,700.00 | 71,200.00 | - | -1.11% | 27,988 |
| Jul 25, 2025 | 71,500.00 | 72,600.00 | 71,500.00 | 72,000.00 | - | 0.70% | 15,722 |
| Jul 24, 2025 | 72,000.00 | 73,300.00 | 71,400.00 | 71,500.00 | - | -1.24% | 26,229 |
| Jul 23, 2025 | 72,500.00 | 73,300.00 | 70,900.00 | 72,400.00 | - | -0.82% | 32,566 |
| Jul 22, 2025 | 74,000.00 | 74,000.00 | 72,200.00 | 73,000.00 | - | -0.82% | 28,046 |
| Jul 21, 2025 | 72,700.00 | 74,200.00 | 72,400.00 | 73,600.00 | - | 0.14% | 42,915 |
| Jul 18, 2025 | 74,200.00 | 75,000.00 | 72,800.00 | 73,500.00 | - | -0.94% | 27,201 |
| Jul 17, 2025 | 75,800.00 | 76,000.00 | 73,300.00 | 74,200.00 | - | -1.33% | 41,736 |
| Jul 16, 2025 | 74,900.00 | 78,000.00 | 72,800.00 | 75,200.00 | - | 0.80% | 92,340 |
| Jul 15, 2025 | 70,900.00 | 75,700.00 | 70,300.00 | 74,600.00 | - | 5.52% | 112,536 |
| Jul 14, 2025 | 70,900.00 | 71,300.00 | 69,400.00 | 70,700.00 | - | -0.28% | 46,706 |
| Jul 11, 2025 | 72,700.00 | 72,900.00 | 70,900.00 | 70,900.00 | - | -2.07% | 80,457 |
| Jul 10, 2025 | 73,100.00 | 73,200.00 | 72,000.00 | 72,400.00 | - | -0.14% | 58,218 |
| Jul 9, 2025 | 72,500.00 | 73,600.00 | 71,800.00 | 72,500.00 | - | - | 63,964 |
| Jul 8, 2025 | 73,600.00 | 73,900.00 | 71,200.00 | 72,500.00 | - | 0.28% | 67,101 |
| Jul 7, 2025 | 73,200.00 | 75,300.00 | 72,100.00 | 72,300.00 | - | -1.50% | 59,332 |
| Jul 4, 2025 | 77,100.00 | 78,500.00 | 73,200.00 | 73,400.00 | - | -3.93% | 97,901 |
| Jul 3, 2025 | 78,100.00 | 78,300.00 | 76,000.00 | 76,400.00 | - | -2.43% | 91,272 |
| Jul 2, 2025 | 81,600.00 | 81,800.00 | 77,900.00 | 78,300.00 | - | -3.33% | 109,287 |
| Jul 1, 2025 | 81,400.00 | 84,600.00 | 80,500.00 | 81,000.00 | - | -0.25% | 169,425 |
| Jun 30, 2025 | 84,800.00 | 85,000.00 | 79,900.00 | 81,200.00 | - | -1.58% | 195,817 |
| Jun 27, 2025 | 78,700.00 | 87,600.00 | 76,800.00 | 82,500.00 | - | 5.91% | 582,977 |
| Jun 26, 2025 | 81,500.00 | 82,100.00 | 75,800.00 | 77,900.00 | - | -2.26% | 119,280 |
| Jun 25, 2025 | 81,500.00 | 82,300.00 | 78,900.00 | 79,700.00 | - | -3.28% | 122,277 |
| Jun 24, 2025 | 83,400.00 | 83,900.00 | 80,200.00 | 82,400.00 | - | 3.39% | 250,856 |
| Jun 23, 2025 | 73,900.00 | 81,100.00 | 73,100.00 | 79,700.00 | - | 5.15% | 300,745 |
| Jun 20, 2025 | 73,000.00 | 76,300.00 | 72,800.00 | 75,800.00 | - | 3.69% | 136,009 |
| Jun 19, 2025 | 73,900.00 | 74,700.00 | 72,000.00 | 73,100.00 | - | -0.14% | 55,432 |
| Jun 18, 2025 | 73,500.00 | 73,800.00 | 72,500.00 | 73,200.00 | - | -0.27% | 51,524 |
| Jun 17, 2025 | 74,500.00 | 76,800.00 | 72,500.00 | 73,400.00 | - | -0.27% | 103,401 |
| Jun 16, 2025 | 73,800.00 | 74,800.00 | 71,700.00 | 73,600.00 | - | -2.39% | 106,674 |
| Jun 13, 2025 | 79,200.00 | 79,200.00 | 74,500.00 | 75,400.00 | - | -2.58% | 138,862 |