Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea
· Delayed Price · Currency is KRW 7,770.00
-10.00 (-0.13%)
At close: Mar 6, 2026
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,710.00 | 7,790.00 | 7,510.00 | 7,770.00 | 7,770.00 | -0.13% | 16,010 |
| Mar 5, 2026 | 7,540.00 | 7,810.00 | 7,520.00 | 7,780.00 | 7,780.00 | 7.91% | 34,081 |
| Mar 4, 2026 | 7,820.00 | 7,820.00 | 7,170.00 | 7,210.00 | 7,210.00 | -8.39% | 94,868 |
| Mar 3, 2026 | 7,950.00 | 8,190.00 | 7,810.00 | 7,870.00 | 7,870.00 | -2.84% | 67,534 |
| Feb 27, 2026 | 8,240.00 | 8,350.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.70% | 52,123 |
| Feb 26, 2026 | 8,450.00 | 8,550.00 | 8,100.00 | 8,240.00 | 8,240.00 | -2.37% | 46,584 |
| Feb 25, 2026 | 8,450.00 | 8,610.00 | 8,430.00 | 8,440.00 | 8,440.00 | 0.12% | 59,049 |
| Feb 24, 2026 | 8,470.00 | 8,540.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.47% | 40,094 |
| Feb 23, 2026 | 8,360.00 | 8,520.00 | 8,230.00 | 8,470.00 | 8,470.00 | 3.17% | 50,389 |
| Feb 20, 2026 | 8,330.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | -1.44% | 52,241 |
| Feb 19, 2026 | 8,340.00 | 8,480.00 | 8,210.00 | 8,330.00 | 8,330.00 | -0.48% | 50,722 |
| Feb 13, 2026 | 8,610.00 | 8,660.00 | 8,360.00 | 8,370.00 | 8,370.00 | -3.46% | 35,331 |
| Feb 12, 2026 | 8,440.00 | 8,700.00 | 8,380.00 | 8,670.00 | 8,670.00 | 2.73% | 85,625 |
| Feb 11, 2026 | 8,360.00 | 8,460.00 | 8,320.00 | 8,440.00 | 8,440.00 | 0.96% | 27,375 |
| Feb 10, 2026 | 8,290.00 | 8,380.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.97% | 39,500 |
| Feb 9, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,280.00 | 8,280.00 | -0.96% | 33,298 |
| Feb 6, 2026 | 8,340.00 | 8,550.00 | 7,860.00 | 8,360.00 | 8,360.00 | 0.24% | 97,741 |
| Feb 5, 2026 | 8,170.00 | 8,350.00 | 8,150.00 | 8,340.00 | 8,340.00 | 1.96% | 56,971 |
| Feb 4, 2026 | 7,990.00 | 8,200.00 | 7,940.00 | 8,180.00 | 8,180.00 | 2.25% | 30,059 |
| Feb 3, 2026 | 7,910.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.39% | 36,568 |
| Feb 2, 2026 | 8,030.00 | 8,030.00 | 7,790.00 | 7,890.00 | 7,890.00 | -1.87% | 48,512 |
| Jan 30, 2026 | 8,150.00 | 8,190.00 | 8,000.00 | 8,040.00 | 8,040.00 | -1.35% | 53,662 |
| Jan 29, 2026 | 8,150.00 | 8,230.00 | 7,970.00 | 8,150.00 | 8,150.00 | - | 61,479 |
| Jan 28, 2026 | 8,210.00 | 8,240.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.73% | 49,320 |
| Jan 27, 2026 | 8,270.00 | 8,270.00 | 8,130.00 | 8,210.00 | 8,210.00 | -0.85% | 35,569 |
| Jan 26, 2026 | 8,290.00 | 8,360.00 | 8,170.00 | 8,280.00 | 8,280.00 | -0.24% | 48,616 |
| Jan 23, 2026 | 8,290.00 | 8,430.00 | 8,230.00 | 8,300.00 | 8,300.00 | 0.12% | 68,456 |
| Jan 22, 2026 | 8,410.00 | 8,470.00 | 8,260.00 | 8,290.00 | 8,290.00 | -1.31% | 51,442 |
| Jan 21, 2026 | 8,490.00 | 8,490.00 | 8,320.00 | 8,400.00 | 8,400.00 | -1.98% | 51,470 |
| Jan 20, 2026 | 8,430.00 | 8,570.00 | 8,280.00 | 8,570.00 | 8,570.00 | 1.42% | 80,447 |
| Jan 19, 2026 | 8,340.00 | 8,500.00 | 8,320.00 | 8,450.00 | 8,450.00 | 1.68% | 91,608 |
| Jan 16, 2026 | 8,350.00 | 8,440.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.36% | 99,216 |
| Jan 15, 2026 | 8,160.00 | 8,640.00 | 8,040.00 | 8,280.00 | 8,280.00 | 1.47% | 203,041 |
| Jan 14, 2026 | 8,090.00 | 8,250.00 | 8,020.00 | 8,160.00 | 8,160.00 | 1.24% | 52,190 |
| Jan 13, 2026 | 8,070.00 | 8,170.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.12% | 36,033 |
| Jan 12, 2026 | 8,220.00 | 8,280.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.59% | 45,542 |
| Jan 9, 2026 | 8,100.00 | 8,240.00 | 8,060.00 | 8,200.00 | 8,200.00 | 1.11% | 59,855 |
| Jan 8, 2026 | 8,010.00 | 8,170.00 | 7,940.00 | 8,110.00 | 8,110.00 | 1.00% | 61,558 |
| Jan 7, 2026 | 7,990.00 | 8,090.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.50% | 38,006 |
| Jan 6, 2026 | 7,970.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,990.00 | -0.75% | 31,623 |
| Jan 5, 2026 | 8,050.00 | 8,090.00 | 7,960.00 | 8,050.00 | 8,050.00 | - | 36,484 |
| Jan 2, 2026 | 7,850.00 | 8,050.00 | 7,850.00 | 8,050.00 | 8,050.00 | 1.77% | 32,690 |
| Dec 30, 2025 | 7,970.00 | 7,990.00 | 7,890.00 | 7,910.00 | 7,910.00 | -0.63% | 11,938 |
| Dec 29, 2025 | 8,050.00 | 8,060.00 | 7,900.00 | 7,960.00 | 7,960.00 | -2.45% | 34,882 |
| Dec 26, 2025 | 7,990.00 | 8,180.00 | 7,980.00 | 8,160.00 | 7,860.00 | 2.26% | 31,096 |
| Dec 24, 2025 | 8,070.00 | 8,070.00 | 7,910.00 | 7,980.00 | 7,686.62 | -0.25% | 19,137 |
| Dec 23, 2025 | 8,160.00 | 8,230.00 | 7,980.00 | 8,000.00 | 7,705.88 | -1.36% | 46,346 |
| Dec 22, 2025 | 8,160.00 | 8,160.00 | 8,020.00 | 8,110.00 | 7,811.84 | 2.27% | 25,199 |
| Dec 19, 2025 | 7,970.00 | 8,090.00 | 7,890.00 | 7,930.00 | 7,638.46 | -0.38% | 9,196 |
| Dec 18, 2025 | 8,010.00 | 8,070.00 | 7,870.00 | 7,960.00 | 7,667.35 | -1.24% | 18,572 |
| Dec 17, 2025 | 7,940.00 | 8,180.00 | 7,900.00 | 8,060.00 | 7,763.68 | 1.90% | 40,018 |
| Dec 16, 2025 | 7,930.00 | 8,070.00 | 7,880.00 | 7,910.00 | 7,619.19 | -1.86% | 29,286 |
| Dec 15, 2025 | 7,960.00 | 8,170.00 | 7,870.00 | 8,060.00 | 7,763.68 | 0.88% | 57,118 |
| Dec 12, 2025 | 7,740.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,696.25 | 3.23% | 25,028 |
| Dec 11, 2025 | 7,730.00 | 7,800.00 | 7,650.00 | 7,740.00 | 7,455.44 | 1.31% | 11,808 |
| Dec 10, 2025 | 7,640.00 | 7,700.00 | 7,610.00 | 7,640.00 | 7,359.12 | -0.91% | 5,882 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,650.00 | 7,710.00 | 7,426.54 | -1.41% | 6,937 |
| Dec 8, 2025 | 7,870.00 | 7,880.00 | 7,700.00 | 7,820.00 | 7,532.50 | 0.64% | 11,105 |
| Dec 5, 2025 | 7,690.00 | 7,780.00 | 7,680.00 | 7,770.00 | 7,484.34 | 0.52% | 10,929 |
| Dec 4, 2025 | 7,750.00 | 7,830.00 | 7,650.00 | 7,730.00 | 7,445.81 | 0.78% | 9,336 |
| Dec 3, 2025 | 7,690.00 | 7,760.00 | 7,590.00 | 7,670.00 | 7,388.01 | 0.39% | 16,288 |
| Dec 2, 2025 | 7,640.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,359.12 | 0.66% | 6,300 |
| Dec 1, 2025 | 7,540.00 | 7,680.00 | 7,540.00 | 7,590.00 | 7,310.96 | 0.13% | 9,644 |
| Nov 28, 2025 | 7,540.00 | 7,620.00 | 7,470.00 | 7,580.00 | 7,301.32 | 0.53% | 5,466 |
| Nov 27, 2025 | 7,540.00 | 7,630.00 | 7,470.00 | 7,540.00 | 7,262.79 | - | 7,510 |
| Nov 26, 2025 | 7,490.00 | 7,550.00 | 7,430.00 | 7,540.00 | 7,262.79 | 0.80% | 8,893 |
| Nov 25, 2025 | 7,450.00 | 7,520.00 | 7,320.00 | 7,480.00 | 7,205.00 | 0.40% | 11,973 |
| Nov 24, 2025 | 7,520.00 | 7,640.00 | 7,370.00 | 7,450.00 | 7,176.10 | -0.80% | 12,050 |
| Nov 21, 2025 | 7,560.00 | 7,620.00 | 7,470.00 | 7,510.00 | 7,233.90 | -1.70% | 9,251 |
| Nov 20, 2025 | 7,530.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,359.12 | 1.60% | 15,910 |
| Nov 19, 2025 | 7,510.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,243.53 | -0.92% | 16,111 |
| Nov 18, 2025 | 7,580.00 | 7,670.00 | 7,540.00 | 7,590.00 | 7,310.96 | -0.13% | 10,674 |
| Nov 17, 2025 | 7,700.00 | 7,700.00 | 7,570.00 | 7,600.00 | 7,320.59 | -0.65% | 7,354 |
| Nov 14, 2025 | 7,760.00 | 7,840.00 | 7,650.00 | 7,650.00 | 7,368.75 | -2.05% | 10,270 |
| Nov 13, 2025 | 7,760.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,522.87 | 0.64% | 6,557 |
| Nov 12, 2025 | 7,650.00 | 7,840.00 | 7,600.00 | 7,760.00 | 7,474.71 | 1.97% | 10,394 |
| Nov 11, 2025 | 7,650.00 | 7,930.00 | 7,590.00 | 7,610.00 | 7,330.22 | -0.26% | 15,513 |
| Nov 10, 2025 | 7,570.00 | 7,750.00 | 7,570.00 | 7,630.00 | 7,349.49 | 0.26% | 7,573 |
| Nov 7, 2025 | 7,560.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,330.22 | -1.04% | 16,972 |
| Nov 6, 2025 | 7,690.00 | 7,820.00 | 7,600.00 | 7,690.00 | 7,407.28 | -0.39% | 19,291 |
| Nov 5, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,436.18 | -1.28% | 28,569 |
| Nov 4, 2025 | 7,750.00 | 7,960.00 | 7,650.00 | 7,820.00 | 7,532.50 | -0.38% | 35,470 |
| Nov 3, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,561.40 | -1.26% | 39,915 |
| Oct 31, 2025 | 7,970.00 | 8,030.00 | 7,890.00 | 7,950.00 | 7,657.72 | -0.25% | 23,991 |
| Oct 30, 2025 | 8,210.00 | 8,290.00 | 7,960.00 | 7,970.00 | 7,676.99 | -0.75% | 57,085 |
| Oct 29, 2025 | 7,970.00 | 8,050.00 | 7,920.00 | 8,030.00 | 7,734.78 | 1.01% | 20,073 |
| Oct 28, 2025 | 7,970.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,657.72 | -1.12% | 10,393 |
| Oct 27, 2025 | 7,960.00 | 8,160.00 | 7,960.00 | 8,040.00 | 7,744.41 | 0.25% | 26,450 |
| Oct 24, 2025 | 8,080.00 | 8,080.00 | 7,900.00 | 8,020.00 | 7,725.15 | 0.12% | 26,353 |
| Oct 23, 2025 | 8,030.00 | 8,110.00 | 7,940.00 | 8,010.00 | 7,715.51 | -0.62% | 29,813 |
| Oct 22, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 8,060.00 | 7,763.68 | -0.49% | 16,343 |
| Oct 21, 2025 | 8,200.00 | 8,220.00 | 8,030.00 | 8,100.00 | 7,802.21 | -0.86% | 19,340 |
| Oct 20, 2025 | 8,020.00 | 8,230.00 | 8,020.00 | 8,170.00 | 7,869.63 | 1.74% | 27,206 |
| Oct 17, 2025 | 8,120.00 | 8,180.00 | 8,000.00 | 8,030.00 | 7,734.78 | -2.07% | 20,930 |
| Oct 16, 2025 | 8,190.00 | 8,310.00 | 8,140.00 | 8,200.00 | 7,898.53 | 0.99% | 17,636 |
| Oct 15, 2025 | 7,990.00 | 8,160.00 | 7,990.00 | 8,120.00 | 7,821.47 | 0.87% | 13,825 |
| Oct 14, 2025 | 7,970.00 | 8,190.00 | 7,940.00 | 8,050.00 | 7,754.04 | 1.00% | 25,948 |
| Oct 13, 2025 | 7,710.00 | 7,970.00 | 7,710.00 | 7,970.00 | 7,676.99 | 0.76% | 32,850 |
| Oct 10, 2025 | 8,080.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,619.19 | -1.98% | 29,962 |
| Oct 2, 2025 | 8,030.00 | 8,110.00 | 8,020.00 | 8,070.00 | 7,773.31 | 0.12% | 10,899 |