Yura Tech. Co., Ltd. (KOSDAQ:048430)
South Korea
· Delayed Price · Currency is KRW 8,540.00
+110.00 (1.30%)
At close: Apr 28, 2026
Yura Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,540.00 | 8,600.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.23% | 67,473 |
| Apr 28, 2026 | 8,430.00 | 8,630.00 | 8,320.00 | 8,540.00 | 8,540.00 | 1.30% | 114,509 |
| Apr 27, 2026 | 8,460.00 | 8,470.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 49,146 |
| Apr 24, 2026 | 8,300.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.33% | 36,472 |
| Apr 23, 2026 | 8,450.00 | 8,450.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.55% | 62,836 |
| Apr 22, 2026 | 8,550.00 | 8,690.00 | 8,310.00 | 8,400.00 | 8,400.00 | -1.75% | 141,011 |
| Apr 21, 2026 | 8,700.00 | 8,840.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.16% | 174,243 |
| Apr 20, 2026 | 8,540.00 | 8,690.00 | 8,420.00 | 8,650.00 | 8,650.00 | 0.82% | 111,540 |
| Apr 17, 2026 | 8,520.00 | 8,760.00 | 8,310.00 | 8,580.00 | 8,580.00 | 1.42% | 187,889 |
| Apr 16, 2026 | 8,740.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | -3.31% | 271,734 |
| Apr 15, 2026 | 9,180.00 | 9,500.00 | 8,750.00 | 8,750.00 | 8,750.00 | -2.23% | 1,316,469 |
| Apr 14, 2026 | 7,880.00 | 9,760.00 | 7,700.00 | 8,950.00 | 8,950.00 | 16.54% | 3,538,558 |
| Apr 13, 2026 | 7,690.00 | 7,700.00 | 7,560.00 | 7,680.00 | 7,680.00 | -0.39% | 14,861 |
| Apr 10, 2026 | 7,430.00 | 7,730.00 | 7,430.00 | 7,710.00 | 7,710.00 | 3.91% | 16,510 |
| Apr 9, 2026 | 7,540.00 | 7,600.00 | 7,390.00 | 7,420.00 | 7,420.00 | -1.59% | 15,171 |
| Apr 8, 2026 | 7,400.00 | 7,560.00 | 7,350.00 | 7,540.00 | 7,540.00 | 3.29% | 12,479 |
| Apr 7, 2026 | 7,450.00 | 7,490.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 9,079 |
| Apr 6, 2026 | 7,500.00 | 7,500.00 | 7,370.00 | 7,430.00 | 7,430.00 | -0.27% | 10,846 |
| Apr 3, 2026 | 7,380.00 | 7,520.00 | 7,380.00 | 7,450.00 | 7,450.00 | 2.05% | 13,080 |
| Apr 2, 2026 | 7,620.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -4.20% | 25,522 |
| Apr 1, 2026 | 7,490.00 | 7,630.00 | 7,470.00 | 7,620.00 | 7,620.00 | 2.42% | 13,118 |
| Mar 31, 2026 | 7,500.00 | 7,650.00 | 7,360.00 | 7,440.00 | 7,440.00 | -2.23% | 20,129 |
| Mar 30, 2026 | 7,550.00 | 7,700.00 | 7,340.00 | 7,610.00 | 7,610.00 | 1.20% | 18,653 |
| Mar 27, 2026 | 7,500.00 | 7,630.00 | 7,300.00 | 7,520.00 | 7,520.00 | 0.53% | 15,481 |
| Mar 26, 2026 | 7,590.00 | 7,590.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.93% | 8,856 |
| Mar 25, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.53% | 14,368 |
| Mar 24, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.81% | 9,848 |
| Mar 23, 2026 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | -2.87% | 19,406 |
| Mar 20, 2026 | 7,620.00 | 7,720.00 | 7,500.00 | 7,670.00 | 7,670.00 | 0.66% | 25,944 |
| Mar 19, 2026 | 7,680.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,620.00 | -1.17% | 22,004 |
| Mar 18, 2026 | 7,620.00 | 7,720.00 | 7,620.00 | 7,710.00 | 7,710.00 | 1.31% | 16,012 |
| Mar 17, 2026 | 7,590.00 | 7,790.00 | 7,590.00 | 7,610.00 | 7,610.00 | 0.40% | 23,950 |
| Mar 16, 2026 | 7,780.00 | 7,780.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.17% | 10,643 |
| Mar 13, 2026 | 7,770.00 | 7,790.00 | 7,550.00 | 7,670.00 | 7,670.00 | -1.29% | 19,233 |
| Mar 12, 2026 | 7,690.00 | 7,800.00 | 7,500.00 | 7,770.00 | 7,770.00 | 2.10% | 24,595 |
| Mar 11, 2026 | 7,620.00 | 7,790.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.13% | 28,715 |
| Mar 10, 2026 | 7,510.00 | 8,090.00 | 7,450.00 | 7,620.00 | 7,620.00 | 2.70% | 123,023 |
| Mar 9, 2026 | 7,670.00 | 7,670.00 | 7,300.00 | 7,420.00 | 7,420.00 | -4.50% | 28,965 |
| 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 |