Uracle Co., Ltd.(KR:088340)
â‚©4,890.00+105.00 (+2.19%)
KR:088340
Uracle Co., Ltd. historical prices
â‚©4,890.00
At close:+105.00 (+2.19%)
Uracle Co., Ltd. (088340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,790.00 | 5,030.00 | 4,740.00 | 4,890.00 | 4,890.00 | +2.19% | 21,126 | 1.78 |
| Nov 12, 2026 | 4,995.00 | 5,150.00 | 4,755.00 | 4,785.00 | 4,785.00 | -4.20% | 10,294 | 0.88 |
| Nov 11, 2026 | 5,070.00 | 5,080.00 | 4,800.00 | 4,995.00 | 4,995.00 | +0.20% | 8,186 | 0.69 |
| Nov 10, 2026 | 4,900.00 | 5,150.00 | 4,900.00 | 4,985.00 | 4,985.00 | -0.89% | 3,884 | 0.33 |
| Nov 09, 2026 | 5,080.00 | 5,100.00 | 4,825.00 | 5,050.00 | 5,050.00 | +0.40% | 5,071 | 0.42 |
| Nov 06, 2026 | 5,130.00 | 5,130.00 | 4,660.00 | 5,030.00 | 5,030.00 | -2.52% | 11,896 | 0.99 |
| Nov 05, 2026 | 5,230.00 | 5,360.00 | 4,965.00 | 5,160.00 | 5,160.00 | +0.19% | 6,496 | 0.54 |
| Nov 04, 2026 | 5,130.00 | 5,420.00 | 5,000.00 | 5,150.00 | 5,150.00 | -2.83% | 17,421 | 1.37 |
| Nov 03, 2026 | 5,200.00 | 5,650.00 | 5,200.00 | 5,300.00 | 5,300.00 | -2.75% | 6,404 | 0.50 |
| Nov 02, 2026 | 5,160.00 | 5,650.00 | 5,160.00 | 5,450.00 | 5,450.00 | -0.18% | 7,253 | 0.56 |
| Oct 30, 2026 | 5,630.00 | 5,650.00 | 5,270.00 | 5,460.00 | 5,460.00 | -0.73% | 10,270 | 0.79 |
| Oct 29, 2026 | 5,650.00 | 5,650.00 | 5,270.00 | 5,500.00 | 5,500.00 | -1.43% | 16,442 | 1.28 |
| Oct 28, 2026 | 5,380.00 | 5,640.00 | 5,370.00 | 5,580.00 | 5,580.00 | +3.72% | 4,772 | 0.37 |
| Oct 27, 2026 | 5,210.00 | 5,600.00 | 5,210.00 | 5,380.00 | 5,380.00 | -1.10% | 7,632 | 0.57 |
| Oct 26, 2026 | 5,400.00 | 5,590.00 | 5,100.00 | 5,440.00 | 5,440.00 | -0.18% | 11,459 | 0.83 |
| Oct 23, 2026 | 5,570.00 | 6,260.00 | 5,110.00 | 5,450.00 | 5,450.00 | +0.55% | 36,623 | 2.73 |
| Oct 22, 2026 | 5,650.00 | 5,740.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.39% | 6,500 | 0.47 |
| Oct 21, 2026 | 5,890.00 | 5,900.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 6,922 | 0.50 |
| Oct 20, 2026 | 5,550.00 | 5,830.00 | 5,550.00 | 5,760.00 | 5,760.00 | -0.17% | 6,513 | 0.46 |
| Oct 19, 2026 | 5,840.00 | 5,960.00 | 5,520.00 | 5,770.00 | 5,770.00 | +0.70% | 6,973 | 0.49 |
| Oct 16, 2026 | 5,820.00 | 5,990.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.21% | 6,983 | 0.49 |
| Oct 15, 2026 | 5,900.00 | 5,900.00 | 5,410.00 | 5,800.00 | 5,800.00 | -1.69% | 13,741 | 0.96 |
| Oct 14, 2026 | 5,980.00 | 6,080.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.17% | 2,665 | 0.19 |
| Oct 13, 2026 | 6,130.00 | 6,150.00 | 5,720.00 | 5,970.00 | 5,970.00 | -2.61% | 16,487 | 1.17 |
| Oct 12, 2026 | 6,330.00 | 6,340.00 | 6,030.00 | 6,130.00 | 6,130.00 | -4.07% | 9,519 | 0.68 |
| Oct 09, 2026 | 6,390.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,440.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | -0.78% | 5,001 | 0.33 |
| Oct 07, 2026 | 6,470.00 | 6,470.00 | 6,270.00 | 6,440.00 | 6,440.00 | +1.26% | 6,745 | 0.43 |
| Oct 06, 2026 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.93% | 8,070 | 0.50 |
| Oct 05, 2026 | 6,420.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,420.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,440.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.93% | 9,246 | 0.56 |
| Oct 01, 2026 | 6,520.00 | 6,640.00 | 6,360.00 | 6,480.00 | 6,480.00 | +0.47% | 6,942 | 0.42 |
| Sep 30, 2026 | 6,720.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | -1.07% | 7,929 | 0.47 |
| Sep 29, 2026 | 6,700.00 | 6,760.00 | 6,480.00 | 6,520.00 | 6,520.00 | -2.54% | 9,430 | 0.55 |
| Sep 28, 2026 | 6,700.00 | 6,880.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.30% | 6,914 | 0.40 |
| Sep 25, 2026 | 6,710.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,710.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,710.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,710.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,980.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,710.00 | +0.30% | 9,410 | 0.50 |
| Sep 22, 2026 | 6,680.00 | 7,180.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.74% | 16,624 | 0.88 |
| Sep 21, 2026 | 7,040.00 | 7,040.00 | 6,350.00 | 6,740.00 | 6,740.00 | +1.05% | 39,666 | 2.11 |
| Sep 18, 2026 | 6,950.00 | 6,950.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.89% | 218,348 | 13.72 |
| Sep 17, 2026 | 6,850.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,940.00 | -0.29% | 4,026 | 0.25 |
| Sep 16, 2026 | 7,040.00 | 7,040.00 | 6,750.00 | 6,960.00 | 6,960.00 | -0.57% | 5,347 | 0.32 |
| Sep 15, 2026 | 6,870.00 | 7,080.00 | 6,870.00 | 7,000.00 | 7,000.00 | +1.16% | 3,520 | 0.20 |
| Sep 14, 2026 | 7,000.00 | 7,000.00 | 6,730.00 | 6,920.00 | 6,920.00 | +1.02% | 10,498 | 0.61 |
| Sep 11, 2026 | 7,000.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.15% | 4,672 | 0.27 |
| Sep 10, 2026 | 7,000.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | -1.00% | 6,588 | 0.37 |
| Sep 09, 2026 | 6,940.00 | 7,070.00 | 6,780.00 | 7,000.00 | 7,000.00 | +1.89% | 9,810 | 0.54 |
| Sep 08, 2026 | 7,000.00 | 7,000.00 | 6,710.00 | 6,870.00 | 6,870.00 | +0.29% | 6,554 | 0.36 |
| Sep 07, 2026 | 6,910.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.29% | 2,388 | 0.13 |
