Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea
· Delayed Price · Currency is KRW 7,770.00
+40.00 (0.52%)
At close: Dec 5, 2025
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,690.00 | 7,780.00 | 7,690.00 | 7,770.00 | - | 0.52% | 3,232 |
| Dec 4, 2025 | 7,750.00 | 7,830.00 | 7,650.00 | 7,730.00 | 7,730.00 | 0.78% | 9,336 |
| Dec 3, 2025 | 7,690.00 | 7,760.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.39% | 16,288 |
| Dec 2, 2025 | 7,640.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.66% | 6,300 |
| Dec 1, 2025 | 7,540.00 | 7,680.00 | 7,540.00 | 7,590.00 | 7,590.00 | 0.13% | 9,644 |
| Nov 28, 2025 | 7,540.00 | 7,620.00 | 7,470.00 | 7,580.00 | 7,580.00 | 0.53% | 5,466 |
| Nov 27, 2025 | 7,540.00 | 7,630.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 7,510 |
| Nov 26, 2025 | 7,490.00 | 7,550.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.80% | 8,893 |
| Nov 25, 2025 | 7,450.00 | 7,520.00 | 7,320.00 | 7,480.00 | 7,480.00 | 0.40% | 11,973 |
| Nov 24, 2025 | 7,520.00 | 7,640.00 | 7,370.00 | 7,450.00 | 7,450.00 | -0.80% | 12,050 |
| Nov 21, 2025 | 7,560.00 | 7,620.00 | 7,470.00 | 7,510.00 | 7,510.00 | -1.70% | 9,251 |
| Nov 20, 2025 | 7,530.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,640.00 | 1.60% | 15,910 |
| Nov 19, 2025 | 7,510.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,520.00 | -0.92% | 16,111 |
| Nov 18, 2025 | 7,580.00 | 7,670.00 | 7,540.00 | 7,590.00 | 7,590.00 | -0.13% | 10,674 |
| Nov 17, 2025 | 7,700.00 | 7,700.00 | 7,570.00 | 7,600.00 | 7,600.00 | -0.65% | 7,354 |
| Nov 14, 2025 | 7,760.00 | 7,840.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.05% | 10,270 |
| Nov 13, 2025 | 7,760.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,810.00 | 0.64% | 6,557 |
| Nov 12, 2025 | 7,650.00 | 7,840.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1.97% | 10,394 |
| Nov 11, 2025 | 7,650.00 | 7,930.00 | 7,590.00 | 7,610.00 | 7,610.00 | -0.26% | 15,513 |
| Nov 10, 2025 | 7,570.00 | 7,750.00 | 7,570.00 | 7,630.00 | 7,630.00 | 0.26% | 7,573 |
| Nov 7, 2025 | 7,560.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,610.00 | -1.04% | 16,972 |
| Nov 6, 2025 | 7,690.00 | 7,820.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.39% | 19,291 |
| Nov 5, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,720.00 | -1.28% | 28,569 |
| Nov 4, 2025 | 7,750.00 | 7,960.00 | 7,650.00 | 7,820.00 | 7,820.00 | -0.38% | 35,470 |
| Nov 3, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.26% | 39,915 |
| Oct 31, 2025 | 7,970.00 | 8,030.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.25% | 23,991 |
| Oct 30, 2025 | 8,210.00 | 8,290.00 | 7,960.00 | 7,970.00 | 7,970.00 | -0.75% | 57,085 |
| Oct 29, 2025 | 7,970.00 | 8,050.00 | 7,920.00 | 8,030.00 | 8,030.00 | 1.01% | 20,073 |
| Oct 28, 2025 | 7,970.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.12% | 10,393 |
| Oct 27, 2025 | 7,960.00 | 8,160.00 | 7,960.00 | 8,040.00 | 8,040.00 | 0.25% | 26,450 |
| Oct 24, 2025 | 8,080.00 | 8,080.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.12% | 26,353 |
| Oct 23, 2025 | 8,030.00 | 8,110.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.62% | 29,813 |
| Oct 22, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 8,060.00 | 8,060.00 | -0.49% | 16,343 |
| Oct 21, 2025 | 8,200.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.86% | 19,340 |
| Oct 20, 2025 | 8,020.00 | 8,230.00 | 8,020.00 | 8,170.00 | 8,170.00 | 1.74% | 27,206 |
| Oct 17, 2025 | 8,120.00 | 8,180.00 | 8,000.00 | 8,030.00 | 8,030.00 | -2.07% | 20,930 |
| Oct 16, 2025 | 8,190.00 | 8,310.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.99% | 17,636 |
| Oct 15, 2025 | 7,990.00 | 8,160.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.87% | 13,825 |
| Oct 14, 2025 | 7,970.00 | 8,190.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.00% | 25,948 |
| Oct 13, 2025 | 7,710.00 | 7,970.00 | 7,710.00 | 7,970.00 | 7,970.00 | 0.76% | 32,850 |
| Oct 10, 2025 | 8,080.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | -1.98% | 29,962 |
| Oct 2, 2025 | 8,030.00 | 8,110.00 | 8,020.00 | 8,070.00 | 8,070.00 | 0.12% | 10,899 |
| Oct 1, 2025 | 8,080.00 | 8,080.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.25% | 12,562 |
| Sep 30, 2025 | 8,110.00 | 8,130.00 | 8,010.00 | 8,080.00 | 8,080.00 | -0.37% | 10,962 |
| Sep 29, 2025 | 8,080.00 | 8,250.00 | 8,030.00 | 8,110.00 | 8,110.00 | 0.87% | 13,419 |
| Sep 26, 2025 | 8,180.00 | 8,240.00 | 7,990.00 | 8,040.00 | 8,040.00 | -2.19% | 40,293 |
| Sep 25, 2025 | 8,190.00 | 8,300.00 | 8,180.00 | 8,220.00 | 8,220.00 | 0.37% | 16,648 |
| Sep 24, 2025 | 8,230.00 | 8,300.00 | 8,180.00 | 8,190.00 | 8,190.00 | -0.49% | 27,502 |
| Sep 23, 2025 | 8,310.00 | 8,400.00 | 8,230.00 | 8,230.00 | 8,230.00 | -1.08% | 20,958 |
| Sep 22, 2025 | 8,550.00 | 8,590.00 | 8,300.00 | 8,320.00 | 8,320.00 | -2.80% | 50,683 |
| Sep 19, 2025 | 8,640.00 | 8,730.00 | 8,450.00 | 8,560.00 | 8,560.00 | -0.93% | 47,805 |
| Sep 18, 2025 | 8,640.00 | 8,700.00 | 8,420.00 | 8,640.00 | 8,640.00 | - | 46,631 |
| Sep 17, 2025 | 8,690.00 | 8,800.00 | 8,460.00 | 8,640.00 | 8,640.00 | -0.58% | 107,722 |
| Sep 16, 2025 | 8,100.00 | 8,710.00 | 8,100.00 | 8,690.00 | 8,690.00 | 6.36% | 258,297 |
| Sep 15, 2025 | 8,180.00 | 8,310.00 | 8,080.00 | 8,170.00 | 8,170.00 | -0.24% | 57,008 |
| Sep 12, 2025 | 8,160.00 | 8,200.00 | 8,110.00 | 8,190.00 | 8,190.00 | 0.49% | 19,837 |
| Sep 11, 2025 | 8,190.00 | 8,210.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.24% | 14,132 |
| Sep 10, 2025 | 8,210.00 | 8,210.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.25% | 15,983 |
| Sep 9, 2025 | 8,150.00 | 8,220.00 | 8,130.00 | 8,150.00 | 8,150.00 | -0.85% | 17,819 |
| Sep 8, 2025 | 8,240.00 | 8,270.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.24% | 12,874 |
| Sep 5, 2025 | 8,300.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | - | 13,699 |
| Sep 4, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,240.00 | 8,240.00 | 1.23% | 17,452 |
| Sep 3, 2025 | 8,200.00 | 8,240.00 | 8,120.00 | 8,140.00 | 8,140.00 | -2.05% | 9,858 |
| Sep 2, 2025 | 8,280.00 | 8,350.00 | 8,200.00 | 8,310.00 | 8,310.00 | 0.36% | 7,463 |
| Sep 1, 2025 | 8,250.00 | 8,350.00 | 8,100.00 | 8,280.00 | 8,280.00 | -0.60% | 28,530 |
| Aug 29, 2025 | 8,400.00 | 8,550.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.83% | 21,054 |
| Aug 28, 2025 | 8,360.00 | 8,410.00 | 8,260.00 | 8,400.00 | 8,400.00 | 0.48% | 15,880 |
| Aug 27, 2025 | 8,470.00 | 8,520.00 | 8,030.00 | 8,360.00 | 8,360.00 | -1.76% | 13,110 |
| Aug 26, 2025 | 8,380.00 | 8,590.00 | 8,380.00 | 8,510.00 | 8,510.00 | 0.47% | 20,184 |
| Aug 25, 2025 | 8,500.00 | 8,680.00 | 8,300.00 | 8,470.00 | 8,470.00 | -0.35% | 27,868 |
| Aug 22, 2025 | 8,770.00 | 8,770.00 | 8,280.00 | 8,500.00 | 8,500.00 | -0.93% | 41,424 |
| Aug 21, 2025 | 8,280.00 | 8,730.00 | 8,280.00 | 8,580.00 | 8,580.00 | 3.25% | 32,645 |
| Aug 20, 2025 | 8,390.00 | 8,670.00 | 8,210.00 | 8,310.00 | 8,310.00 | -1.66% | 20,551 |
| Aug 19, 2025 | 8,320.00 | 8,530.00 | 8,320.00 | 8,450.00 | 8,450.00 | 0.60% | 16,717 |
| Aug 18, 2025 | 8,600.00 | 8,630.00 | 8,360.00 | 8,400.00 | 8,400.00 | -2.89% | 22,681 |
| Aug 14, 2025 | 8,730.00 | 8,750.00 | 8,580.00 | 8,650.00 | 8,650.00 | -0.23% | 49,026 |
| Aug 13, 2025 | 8,550.00 | 8,760.00 | 8,530.00 | 8,670.00 | 8,670.00 | 1.64% | 28,434 |
| Aug 12, 2025 | 8,520.00 | 8,690.00 | 8,510.00 | 8,530.00 | 8,530.00 | -0.23% | 20,508 |
| Aug 11, 2025 | 8,570.00 | 8,650.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.35% | 26,145 |
| Aug 8, 2025 | 8,530.00 | 8,610.00 | 8,500.00 | 8,580.00 | 8,580.00 | 0.47% | 8,944 |
| Aug 7, 2025 | 8,490.00 | 8,630.00 | 8,470.00 | 8,540.00 | 8,540.00 | 0.95% | 24,154 |
| Aug 6, 2025 | 8,790.00 | 8,790.00 | 8,410.00 | 8,460.00 | 8,460.00 | 1.08% | 87,206 |
| Aug 5, 2025 | 8,470.00 | 8,540.00 | 8,300.00 | 8,370.00 | 8,370.00 | - | 20,045 |
| Aug 4, 2025 | 8,100.00 | 8,370.00 | 8,000.00 | 8,370.00 | 8,370.00 | 3.08% | 27,537 |
| Aug 1, 2025 | 8,330.00 | 8,340.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.99% | 29,977 |
| Jul 31, 2025 | 8,380.00 | 8,430.00 | 8,320.00 | 8,370.00 | 8,370.00 | 1.09% | 13,635 |
| Jul 30, 2025 | 8,290.00 | 8,380.00 | 8,200.00 | 8,280.00 | 8,280.00 | -0.24% | 19,799 |
| Jul 29, 2025 | 8,290.00 | 8,390.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.12% | 25,904 |
| Jul 28, 2025 | 8,420.00 | 8,530.00 | 8,270.00 | 8,310.00 | 8,310.00 | -1.77% | 48,446 |
| Jul 25, 2025 | 8,490.00 | 9,140.00 | 8,420.00 | 8,460.00 | 8,460.00 | -0.24% | 115,549 |
| Jul 24, 2025 | 8,740.00 | 8,800.00 | 8,420.00 | 8,480.00 | 8,480.00 | -2.19% | 27,274 |
| Jul 23, 2025 | 8,560.00 | 8,880.00 | 8,400.00 | 8,670.00 | 8,670.00 | 1.40% | 62,164 |
| Jul 22, 2025 | 8,680.00 | 8,760.00 | 8,420.00 | 8,550.00 | 8,550.00 | -2.17% | 48,721 |
| Jul 21, 2025 | 8,740.00 | 8,800.00 | 8,730.00 | 8,740.00 | 8,740.00 | 0.23% | 13,454 |
| Jul 18, 2025 | 8,710.00 | 8,740.00 | 8,640.00 | 8,720.00 | 8,720.00 | 0.23% | 21,593 |
| Jul 17, 2025 | 8,730.00 | 8,870.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.23% | 29,567 |
| Jul 16, 2025 | 8,810.00 | 8,840.00 | 8,690.00 | 8,720.00 | 8,720.00 | -0.68% | 31,705 |
| Jul 15, 2025 | 8,840.00 | 8,960.00 | 8,750.00 | 8,780.00 | 8,780.00 | -1.13% | 42,309 |
| Jul 14, 2025 | 8,830.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.34% | 37,922 |
| Jul 11, 2025 | 8,840.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.11% | 24,850 |