Yulho Co., Ltd. (KOSDAQ:072770)
South Korea
· Delayed Price · Currency is KRW 1,017.00
+60.00 (6.27%)
At close: Dec 5, 2025
Yulho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 958.00 | 1,031.00 | 940.00 | 1,017.00 | 1,017.00 | 6.27% | 2,129,788 |
| Dec 4, 2025 | 936.00 | 1,015.00 | 915.00 | 957.00 | 957.00 | 5.28% | 4,280,326 |
| Dec 3, 2025 | 885.00 | 979.00 | 855.00 | 909.00 | 909.00 | 14.77% | 12,363,818 |
| Dec 2, 2025 | 1,070.00 | 1,114.00 | 745.00 | 792.00 | 792.00 | -25.49% | 15,493,957 |
| Dec 1, 2025 | 1,057.00 | 1,073.00 | 1,040.00 | 1,063.00 | 1,063.00 | 1.53% | 606,409 |
| Nov 28, 2025 | 1,105.00 | 1,124.00 | 1,040.00 | 1,047.00 | 1,047.00 | -5.16% | 805,491 |
| Nov 27, 2025 | 1,091.00 | 1,158.00 | 1,034.00 | 1,104.00 | 1,104.00 | 1.28% | 1,312,563 |
| Nov 26, 2025 | 1,128.00 | 1,155.00 | 1,086.00 | 1,090.00 | 1,090.00 | -4.22% | 489,576 |
| Nov 25, 2025 | 1,132.00 | 1,178.00 | 1,103.00 | 1,138.00 | 1,138.00 | 3.36% | 596,197 |
| Nov 24, 2025 | 1,151.00 | 1,151.00 | 1,091.00 | 1,101.00 | 1,101.00 | 1.66% | 372,416 |
| Nov 21, 2025 | 1,146.00 | 1,146.00 | 1,075.00 | 1,083.00 | 1,083.00 | -5.74% | 1,010,117 |
| Nov 20, 2025 | 1,242.00 | 1,299.00 | 1,141.00 | 1,149.00 | 1,149.00 | -7.49% | 1,502,051 |
| Nov 19, 2025 | 1,238.00 | 1,267.00 | 950.00 | 1,242.00 | 1,242.00 | 0.08% | 3,992,496 |
| Nov 18, 2025 | 1,242.00 | 1,390.00 | 1,230.00 | 1,241.00 | 1,241.00 | -2.97% | 3,396,601 |
| Nov 17, 2025 | 1,295.00 | 1,345.00 | 1,230.00 | 1,279.00 | 1,279.00 | -0.31% | 1,530,273 |
| Nov 14, 2025 | 1,273.00 | 1,300.00 | 1,215.00 | 1,283.00 | 1,283.00 | 0.47% | 1,076,949 |
| Nov 13, 2025 | 1,200.00 | 1,290.00 | 1,178.00 | 1,277.00 | 1,277.00 | 5.89% | 1,348,125 |
| Nov 12, 2025 | 1,207.00 | 1,249.00 | 1,179.00 | 1,206.00 | 1,206.00 | -0.08% | 824,348 |
| Nov 11, 2025 | 1,200.00 | 1,254.00 | 1,151.00 | 1,207.00 | 1,207.00 | -1.23% | 1,621,867 |
| Nov 10, 2025 | 1,270.00 | 1,293.00 | 1,215.00 | 1,222.00 | 1,222.00 | -6.00% | 1,569,681 |
| Nov 7, 2025 | 1,255.00 | 1,390.00 | 1,200.00 | 1,300.00 | 1,300.00 | 5.01% | 8,648,341 |
| Nov 6, 2025 | 1,076.00 | 1,330.00 | 1,076.00 | 1,238.00 | 1,238.00 | 17.90% | 16,976,880 |
| Nov 5, 2025 | 1,137.00 | 1,144.00 | 1,045.00 | 1,050.00 | 1,050.00 | -7.65% | 1,822,700 |
| Nov 4, 2025 | 1,015.00 | 1,195.00 | 1,015.00 | 1,137.00 | 1,137.00 | 12.57% | 6,350,274 |
| Nov 3, 2025 | 1,053.00 | 1,088.00 | 972.00 | 1,010.00 | 1,010.00 | -4.08% | 2,714,556 |
| Oct 31, 2025 | 1,229.00 | 1,300.00 | 1,003.00 | 1,053.00 | 1,053.00 | 2.23% | 22,298,630 |
| Oct 30, 2025 | 925.00 | 1,030.00 | 921.00 | 1,030.00 | 1,030.00 | 29.89% | 5,482,609 |
| Oct 29, 2025 | 823.00 | 836.00 | 783.00 | 793.00 | 793.00 | -3.88% | 669,772 |
| Oct 28, 2025 | 801.00 | 849.00 | 765.00 | 825.00 | 825.00 | 2.48% | 811,602 |
| Oct 27, 2025 | 845.00 | 859.00 | 718.00 | 805.00 | 805.00 | -4.51% | 1,897,416 |
| Oct 24, 2025 | 846.00 | 862.00 | 827.00 | 843.00 | 843.00 | -0.35% | 329,149 |
| Oct 23, 2025 | 888.00 | 888.00 | 845.00 | 846.00 | 846.00 | -2.98% | 534,109 |
| Oct 22, 2025 | 837.00 | 893.00 | 816.00 | 872.00 | 872.00 | 4.31% | 795,272 |
| Oct 21, 2025 | 840.00 | 844.00 | 816.00 | 836.00 | 836.00 | 0.12% | 614,586 |
| Oct 20, 2025 | 863.00 | 885.00 | 835.00 | 835.00 | 835.00 | -2.91% | 793,165 |
| Oct 17, 2025 | 860.00 | 880.00 | 844.00 | 860.00 | 860.00 | - | 543,852 |
| Oct 16, 2025 | 878.00 | 896.00 | 845.00 | 860.00 | 860.00 | -2.05% | 1,038,705 |
| Oct 15, 2025 | 860.00 | 945.00 | 839.00 | 878.00 | 878.00 | 4.90% | 3,830,219 |
| Oct 14, 2025 | 1,126.00 | 1,126.00 | 835.00 | 837.00 | 837.00 | -22.36% | 6,049,708 |
| Oct 13, 2025 | 1,056.00 | 1,170.00 | 1,056.00 | 1,078.00 | 1,078.00 | -4.85% | 823,543 |
| Oct 10, 2025 | 1,063.00 | 1,156.00 | 1,063.00 | 1,133.00 | 1,133.00 | 5.20% | 556,540 |
| Oct 2, 2025 | 1,077.00 | 1,136.00 | 1,030.00 | 1,077.00 | 1,077.00 | 1.41% | 679,203 |
| Oct 1, 2025 | 1,070.00 | 1,096.00 | 1,051.00 | 1,062.00 | 1,062.00 | 1.14% | 330,605 |
| Sep 30, 2025 | 1,106.00 | 1,106.00 | 1,037.00 | 1,050.00 | 1,050.00 | -3.40% | 670,296 |
| Sep 29, 2025 | 1,100.00 | 1,172.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.91% | 589,889 |
| Sep 26, 2025 | 1,085.00 | 1,268.00 | 1,051.00 | 1,097.00 | 1,097.00 | 1.01% | 2,996,686 |
| Sep 25, 2025 | 1,157.00 | 1,157.00 | 1,084.00 | 1,086.00 | 1,086.00 | -6.14% | 626,412 |
| Sep 24, 2025 | 1,135.00 | 1,164.00 | 1,088.00 | 1,157.00 | 1,157.00 | 0.96% | 864,626 |
| Sep 23, 2025 | 1,230.00 | 1,231.00 | 1,135.00 | 1,146.00 | 1,146.00 | -4.50% | 1,442,693 |
| Sep 22, 2025 | 1,343.00 | 1,355.00 | 1,125.00 | 1,200.00 | 1,200.00 | -8.81% | 2,073,094 |
| Sep 19, 2025 | 1,383.00 | 1,384.00 | 1,260.00 | 1,316.00 | 1,316.00 | -4.98% | 1,739,169 |
| Sep 18, 2025 | 1,433.00 | 1,460.00 | 1,354.00 | 1,385.00 | 1,385.00 | -3.28% | 1,161,170 |
| Sep 17, 2025 | 1,429.00 | 1,439.00 | 1,396.00 | 1,432.00 | 1,432.00 | 0.85% | 903,669 |
| Sep 16, 2025 | 1,384.00 | 1,490.00 | 1,354.00 | 1,420.00 | 1,420.00 | 0.71% | 2,486,979 |
| Sep 15, 2025 | 1,305.00 | 1,415.00 | 1,264.00 | 1,410.00 | 1,410.00 | 11.99% | 3,298,314 |
| Sep 12, 2025 | 1,253.00 | 1,330.00 | 1,207.00 | 1,259.00 | 1,259.00 | 0.72% | 1,913,378 |
| Sep 11, 2025 | 1,316.00 | 1,316.00 | 1,172.00 | 1,250.00 | 1,250.00 | 0.08% | 1,695,638 |
| Sep 10, 2025 | 1,192.00 | 1,282.00 | 1,162.00 | 1,249.00 | 1,249.00 | 5.31% | 1,698,401 |
| Sep 9, 2025 | 1,192.00 | 1,210.00 | 1,100.00 | 1,186.00 | 1,186.00 | -0.42% | 1,235,441 |
| Sep 8, 2025 | 1,074.00 | 1,249.00 | 1,033.00 | 1,191.00 | 1,191.00 | 10.89% | 2,659,210 |
| Sep 5, 2025 | 1,060.00 | 1,133.00 | 1,030.00 | 1,074.00 | 1,074.00 | 1.99% | 979,213 |
| Sep 4, 2025 | 1,097.00 | 1,098.00 | 991.00 | 1,053.00 | 1,053.00 | -0.66% | 1,460,059 |
| Sep 3, 2025 | 1,114.00 | 1,148.00 | 860.00 | 1,060.00 | 1,060.00 | -4.85% | 6,860,141 |
| Sep 2, 2025 | 1,268.00 | 1,295.00 | 1,100.00 | 1,114.00 | 1,114.00 | -12.15% | 1,669,337 |
| Sep 1, 2025 | 1,253.00 | 1,418.00 | 1,128.00 | 1,268.00 | 1,268.00 | 0.16% | 2,369,315 |
| Aug 29, 2025 | 1,257.00 | 1,295.00 | 1,223.00 | 1,266.00 | 1,266.00 | 2.01% | 1,150,457 |
| Aug 28, 2025 | 1,170.00 | 1,309.00 | 1,170.00 | 1,241.00 | 1,241.00 | -0.56% | 1,776,604 |
| Aug 27, 2025 | 1,168.00 | 1,340.00 | 1,168.00 | 1,248.00 | 1,248.00 | 9.96% | 2,749,556 |
| Aug 26, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 9.34% | 2,237,364 |
| Aug 25, 2025 | 968.00 | 1,053.00 | 968.00 | 1,038.00 | 1,038.00 | 10.43% | 2,332,154 |
| Aug 22, 2025 | 907.00 | 940.00 | 880.00 | 940.00 | 940.00 | 2.62% | 2,062,060 |
| Aug 21, 2025 | 818.00 | 1,007.00 | 797.00 | 916.00 | 916.00 | 12.25% | 26,163,630 |
| Aug 20, 2025 | 815.00 | 868.00 | 790.00 | 816.00 | 816.00 | -0.49% | 6,920,093 |
| Aug 19, 2025 | 883.00 | 900.00 | 771.00 | 820.00 | 820.00 | 2.24% | 21,151,070 |
| Aug 18, 2025 | 720.00 | 802.00 | 649.00 | 802.00 | 802.00 | 29.98% | 14,814,380 |
| Aug 14, 2025 | 550.00 | 707.00 | 539.00 | 617.00 | 617.00 | 12.18% | 24,925,040 |
| Aug 13, 2025 | 520.00 | 630.00 | 520.00 | 550.00 | 550.00 | 5.77% | 4,582,520 |
| Aug 12, 2025 | 548.00 | 551.00 | 515.00 | 520.00 | 520.00 | -5.28% | 789,009 |
| Aug 11, 2025 | 561.00 | 567.00 | 543.00 | 549.00 | 549.00 | -2.49% | 483,340 |
| Aug 8, 2025 | 560.00 | 567.00 | 555.00 | 563.00 | 563.00 | 0.54% | 313,643 |
| Aug 7, 2025 | 554.00 | 573.00 | 543.00 | 560.00 | 560.00 | 1.63% | 586,840 |
| Aug 6, 2025 | 565.00 | 572.00 | 538.00 | 551.00 | 551.00 | -2.48% | 481,566 |
| Aug 5, 2025 | 564.00 | 575.00 | 546.00 | 565.00 | 565.00 | 0.18% | 284,457 |
| Aug 4, 2025 | 549.00 | 564.00 | 533.00 | 564.00 | 564.00 | 2.55% | 275,510 |
| Aug 1, 2025 | 571.00 | 574.00 | 535.00 | 550.00 | 550.00 | -3.68% | 639,443 |
| Jul 31, 2025 | 574.00 | 590.00 | 564.00 | 571.00 | 571.00 | -1.38% | 260,154 |
| Jul 30, 2025 | 563.00 | 586.00 | 563.00 | 579.00 | 579.00 | 0.70% | 370,295 |
| Jul 29, 2025 | 568.00 | 581.00 | 555.00 | 575.00 | 575.00 | -0.17% | 342,487 |
| Jul 28, 2025 | 582.00 | 616.00 | 572.00 | 576.00 | 576.00 | -4.00% | 590,763 |
| Jul 25, 2025 | 597.00 | 606.00 | 594.00 | 600.00 | 600.00 | 0.67% | 317,550 |
| Jul 24, 2025 | 628.00 | 634.00 | 595.00 | 596.00 | 596.00 | -5.10% | 495,562 |
| Jul 23, 2025 | 599.00 | 658.00 | 588.00 | 628.00 | 628.00 | 4.84% | 1,451,563 |
| Jul 22, 2025 | 604.00 | 609.00 | 591.00 | 599.00 | 599.00 | -1.64% | 483,153 |
| Jul 21, 2025 | 605.00 | 619.00 | 599.00 | 609.00 | 609.00 | -0.49% | 309,562 |
| Jul 18, 2025 | 608.00 | 615.00 | 570.00 | 612.00 | 612.00 | 0.33% | 1,200,681 |
| Jul 17, 2025 | 625.00 | 625.00 | 606.00 | 610.00 | 610.00 | -3.48% | 546,882 |
| Jul 16, 2025 | 629.00 | 637.00 | 615.00 | 632.00 | 632.00 | 1.12% | 430,727 |
| Jul 15, 2025 | 632.00 | 639.00 | 614.00 | 625.00 | 625.00 | -1.11% | 266,269 |
| Jul 14, 2025 | 616.00 | 640.00 | 615.00 | 632.00 | 632.00 | 1.61% | 466,359 |
| Jul 11, 2025 | 619.00 | 630.00 | 614.00 | 622.00 | 622.00 | 0.48% | 296,624 |