Uracle Co., Ltd. (KOSDAQ:088340)
South Korea
· Delayed Price · Currency is KRW 14,860
+10 (0.07%)
Dec 5, 2025, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,790.00 | 15,050.00 | 14,790.00 | 14,860.00 | 14,860.00 | 0.07% | 43,933 |
| Dec 4, 2025 | 15,290.00 | 15,370.00 | 14,810.00 | 14,850.00 | 14,850.00 | -2.88% | 68,037 |
| Dec 3, 2025 | 15,240.00 | 15,330.00 | 15,100.00 | 15,290.00 | 15,290.00 | 0.53% | 42,594 |
| Dec 2, 2025 | 15,330.00 | 15,380.00 | 14,950.00 | 15,210.00 | 15,210.00 | -0.78% | 55,431 |
| Dec 1, 2025 | 15,760.00 | 16,340.00 | 15,140.00 | 15,330.00 | 15,330.00 | -2.73% | 106,602 |
| Nov 28, 2025 | 15,650.00 | 16,080.00 | 15,420.00 | 15,760.00 | 15,760.00 | 2.34% | 72,437 |
| Nov 27, 2025 | 15,790.00 | 15,990.00 | 15,390.00 | 15,400.00 | 15,400.00 | -2.65% | 93,805 |
| Nov 26, 2025 | 15,580.00 | 15,990.00 | 15,530.00 | 15,820.00 | 15,820.00 | 1.54% | 67,351 |
| Nov 25, 2025 | 15,670.00 | 16,250.00 | 15,400.00 | 15,580.00 | 15,580.00 | 0.84% | 101,803 |
| Nov 24, 2025 | 15,800.00 | 15,930.00 | 15,270.00 | 15,450.00 | 15,450.00 | -1.40% | 93,433 |
| Nov 21, 2025 | 16,710.00 | 16,840.00 | 15,420.00 | 15,670.00 | 15,670.00 | -8.90% | 197,593 |
| Nov 20, 2025 | 17,200.00 | 18,500.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.53% | 228,271 |
| Nov 19, 2025 | 17,120.00 | 17,700.00 | 16,620.00 | 16,940.00 | 16,940.00 | -1.05% | 142,817 |
| Nov 18, 2025 | 18,430.00 | 18,700.00 | 17,120.00 | 17,120.00 | 17,120.00 | -8.55% | 243,592 |
| Nov 17, 2025 | 19,220.00 | 20,400.00 | 18,640.00 | 18,720.00 | 18,720.00 | -0.37% | 324,946 |
| Nov 14, 2025 | 19,000.00 | 19,640.00 | 18,280.00 | 18,790.00 | 18,790.00 | -2.74% | 266,622 |
| Nov 13, 2025 | 19,350.00 | 21,450.00 | 19,180.00 | 19,320.00 | 19,320.00 | 1.26% | 1,523,626 |
| Nov 12, 2025 | 17,140.00 | 20,550.00 | 17,090.00 | 19,080.00 | 19,080.00 | 11.38% | 3,153,877 |
| Nov 11, 2025 | 18,460.00 | 18,540.00 | 17,040.00 | 17,130.00 | 17,130.00 | -6.14% | 353,500 |
| Nov 10, 2025 | 19,060.00 | 19,820.00 | 17,930.00 | 18,250.00 | 18,250.00 | -3.80% | 601,312 |
| Nov 7, 2025 | 17,580.00 | 21,250.00 | 17,570.00 | 18,970.00 | 18,970.00 | 5.45% | 2,828,377 |
| Nov 6, 2025 | 18,370.00 | 21,450.00 | 17,750.00 | 17,990.00 | 17,990.00 | 0.84% | 2,506,183 |
| Nov 5, 2025 | 15,310.00 | 19,500.00 | 14,770.00 | 17,840.00 | 17,840.00 | 16.60% | 4,525,479 |
| Nov 4, 2025 | 16,670.00 | 17,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -9.04% | 1,461,448 |
| Nov 3, 2025 | 12,940.00 | 16,820.00 | 12,940.00 | 16,820.00 | 16,820.00 | 29.98% | 2,334,215 |
| Oct 31, 2025 | 12,600.00 | 12,990.00 | 12,510.00 | 12,940.00 | 12,940.00 | 1.57% | 35,645 |
| Oct 30, 2025 | 13,070.00 | 13,070.00 | 12,740.00 | 12,740.00 | 12,740.00 | -2.52% | 66,853 |
| Oct 29, 2025 | 13,350.00 | 13,370.00 | 13,010.00 | 13,070.00 | 13,070.00 | -1.95% | 59,992 |
| Oct 28, 2025 | 13,590.00 | 13,600.00 | 13,300.00 | 13,330.00 | 13,330.00 | -1.91% | 47,403 |
| Oct 27, 2025 | 13,730.00 | 13,940.00 | 13,560.00 | 13,590.00 | 13,590.00 | -1.52% | 72,834 |
| Oct 24, 2025 | 14,050.00 | 14,300.00 | 13,680.00 | 13,800.00 | 13,800.00 | -1.78% | 40,451 |
| Oct 23, 2025 | 13,990.00 | 14,370.00 | 13,750.00 | 14,050.00 | 14,050.00 | -0.92% | 43,478 |
| Oct 22, 2025 | 14,470.00 | 14,470.00 | 13,945.00 | 14,180.00 | 14,180.00 | -2.00% | 53,400 |
| Oct 21, 2025 | 14,700.00 | 14,900.00 | 14,450.00 | 14,470.00 | 14,470.00 | -2.30% | 45,029 |
| Oct 20, 2025 | 14,400.00 | 14,830.00 | 14,350.00 | 14,810.00 | 14,810.00 | 2.35% | 46,667 |
| Oct 17, 2025 | 14,950.00 | 14,950.00 | 14,290.00 | 14,470.00 | 14,470.00 | -3.21% | 69,752 |
| Oct 16, 2025 | 15,040.00 | 15,240.00 | 14,630.00 | 14,950.00 | 14,950.00 | -1.32% | 45,230 |
| Oct 15, 2025 | 14,930.00 | 15,280.00 | 14,690.00 | 15,150.00 | 15,150.00 | 1.47% | 41,780 |
| Oct 14, 2025 | 14,860.00 | 15,190.00 | 14,590.00 | 14,930.00 | 14,930.00 | 0.54% | 39,987 |
| Oct 13, 2025 | 14,550.00 | 15,170.00 | 14,400.00 | 14,850.00 | 14,850.00 | -0.13% | 37,282 |
| Oct 10, 2025 | 15,100.00 | 15,200.00 | 14,500.00 | 14,870.00 | 14,870.00 | -1.52% | 45,182 |
| Oct 2, 2025 | 14,900.00 | 15,210.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.87% | 26,294 |
| Oct 1, 2025 | 15,050.00 | 15,300.00 | 14,900.00 | 14,970.00 | 14,970.00 | -1.51% | 32,713 |
| Sep 30, 2025 | 15,500.00 | 16,160.00 | 15,180.00 | 15,200.00 | 15,200.00 | -2.69% | 51,643 |
| Sep 29, 2025 | 15,430.00 | 15,750.00 | 15,430.00 | 15,620.00 | 15,620.00 | 1.23% | 16,655 |
| Sep 26, 2025 | 15,960.00 | 16,050.00 | 15,120.00 | 15,430.00 | 15,430.00 | -3.32% | 34,652 |
| Sep 25, 2025 | 15,610.00 | 16,100.00 | 15,520.00 | 15,960.00 | 15,960.00 | 1.01% | 25,775 |
| Sep 24, 2025 | 15,900.00 | 16,250.00 | 15,710.00 | 15,800.00 | 15,800.00 | -1.62% | 32,160 |
| Sep 23, 2025 | 16,250.00 | 16,360.00 | 15,930.00 | 16,060.00 | 16,060.00 | -1.17% | 43,287 |
| Sep 22, 2025 | 17,000.00 | 17,150.00 | 16,200.00 | 16,250.00 | 16,250.00 | -5.41% | 108,286 |
| Sep 19, 2025 | 17,020.00 | 17,490.00 | 16,840.00 | 17,180.00 | 17,180.00 | 0.64% | 41,923 |
| Sep 18, 2025 | 16,910.00 | 17,200.00 | 16,870.00 | 17,070.00 | 17,070.00 | 0.47% | 31,139 |
| Sep 17, 2025 | 17,350.00 | 17,350.00 | 16,810.00 | 16,990.00 | 16,990.00 | -2.02% | 54,622 |
| Sep 16, 2025 | 17,400.00 | 17,560.00 | 17,160.00 | 17,340.00 | 17,340.00 | -0.80% | 38,022 |
| Sep 15, 2025 | 17,480.00 | 17,560.00 | 17,200.00 | 17,480.00 | 17,480.00 | 0.11% | 42,579 |
| Sep 12, 2025 | 17,170.00 | 17,560.00 | 17,170.00 | 17,460.00 | 17,460.00 | 1.69% | 48,569 |
| Sep 11, 2025 | 17,240.00 | 17,520.00 | 17,170.00 | 17,170.00 | 17,170.00 | -1.04% | 48,869 |
| Sep 10, 2025 | 17,160.00 | 17,350.00 | 17,090.00 | 17,350.00 | 17,350.00 | 1.11% | 44,212 |
| Sep 9, 2025 | 16,740.00 | 17,250.00 | 16,450.00 | 17,160.00 | 17,160.00 | 2.33% | 59,323 |
| Sep 8, 2025 | 16,610.00 | 16,900.00 | 16,550.00 | 16,770.00 | 16,770.00 | 0.78% | 29,247 |
| Sep 5, 2025 | 17,150.00 | 17,150.00 | 16,430.00 | 16,640.00 | 16,640.00 | -1.36% | 47,353 |
| Sep 4, 2025 | 16,640.00 | 17,070.00 | 16,610.00 | 16,870.00 | 16,870.00 | 1.38% | 60,828 |
| Sep 3, 2025 | 16,550.00 | 16,830.00 | 16,290.00 | 16,640.00 | 16,640.00 | -1.07% | 39,124 |
| Sep 2, 2025 | 16,300.00 | 17,180.00 | 16,180.00 | 16,820.00 | 16,820.00 | 2.94% | 71,884 |
| Sep 1, 2025 | 16,030.00 | 16,650.00 | 15,890.00 | 16,340.00 | 16,340.00 | -0.24% | 47,625 |
| Aug 29, 2025 | 16,510.00 | 16,730.00 | 16,320.00 | 16,380.00 | 16,380.00 | -1.27% | 31,801 |
| Aug 28, 2025 | 16,000.00 | 16,700.00 | 15,800.00 | 16,590.00 | 16,590.00 | 3.49% | 44,597 |
| Aug 27, 2025 | 16,190.00 | 16,480.00 | 16,000.00 | 16,030.00 | 16,030.00 | -0.99% | 21,683 |
| Aug 26, 2025 | 16,130.00 | 16,430.00 | 16,110.00 | 16,190.00 | 16,190.00 | -1.52% | 36,903 |
| Aug 25, 2025 | 16,550.00 | 16,870.00 | 16,340.00 | 16,440.00 | 16,440.00 | -0.42% | 54,331 |
| Aug 22, 2025 | 15,520.00 | 16,510.00 | 15,130.00 | 16,510.00 | 16,510.00 | 5.16% | 91,602 |
| Aug 21, 2025 | 15,780.00 | 16,090.00 | 15,660.00 | 15,700.00 | 15,700.00 | -0.38% | 37,933 |
| Aug 20, 2025 | 16,090.00 | 16,090.00 | 15,350.00 | 15,760.00 | 15,760.00 | -2.41% | 82,356 |
| Aug 19, 2025 | 16,310.00 | 16,680.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.98% | 48,167 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,300.00 | 16,310.00 | 16,310.00 | -3.09% | 48,981 |
| Aug 14, 2025 | 16,910.00 | 17,140.00 | 16,660.00 | 16,830.00 | 16,830.00 | -0.71% | 56,764 |
| Aug 13, 2025 | 17,300.00 | 17,450.00 | 16,840.00 | 16,950.00 | 16,950.00 | -2.87% | 86,808 |
| Aug 12, 2025 | 17,540.00 | 17,890.00 | 17,050.00 | 17,450.00 | 17,450.00 | -0.51% | 48,946 |
| Aug 11, 2025 | 17,560.00 | 17,950.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.02% | 55,193 |
| Aug 8, 2025 | 18,030.00 | 18,040.00 | 17,550.00 | 17,720.00 | 17,720.00 | -0.95% | 51,908 |
| Aug 7, 2025 | 17,810.00 | 18,050.00 | 17,530.00 | 17,890.00 | 17,890.00 | -0.22% | 96,517 |
| Aug 6, 2025 | 18,360.00 | 18,360.00 | 17,850.00 | 17,930.00 | 17,930.00 | -2.34% | 69,948 |
| Aug 5, 2025 | 18,460.00 | 18,670.00 | 18,100.00 | 18,360.00 | 18,360.00 | -1.18% | 79,416 |
| Aug 4, 2025 | 18,000.00 | 19,280.00 | 18,000.00 | 18,580.00 | 18,580.00 | 2.94% | 98,695 |
| Aug 1, 2025 | 18,710.00 | 18,800.00 | 17,650.00 | 18,050.00 | 18,050.00 | -5.50% | 90,176 |
| Jul 31, 2025 | 18,700.00 | 19,410.00 | 18,690.00 | 19,100.00 | 19,100.00 | 1.54% | 94,860 |
| Jul 30, 2025 | 18,900.00 | 19,150.00 | 18,100.00 | 18,810.00 | 18,810.00 | -0.95% | 67,321 |
| Jul 29, 2025 | 19,020.00 | 19,350.00 | 18,890.00 | 18,990.00 | 18,990.00 | -0.58% | 52,262 |
| Jul 28, 2025 | 19,470.00 | 19,580.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.90% | 66,646 |
| Jul 25, 2025 | 19,250.00 | 19,710.00 | 19,250.00 | 19,470.00 | 19,470.00 | -0.15% | 68,732 |
| Jul 24, 2025 | 19,850.00 | 20,200.00 | 19,480.00 | 19,500.00 | 19,500.00 | -1.71% | 73,262 |
| Jul 23, 2025 | 20,350.00 | 20,650.00 | 19,750.00 | 19,840.00 | 19,840.00 | -3.22% | 122,424 |
| Jul 22, 2025 | 21,750.00 | 21,750.00 | 20,250.00 | 20,500.00 | 20,500.00 | -5.75% | 275,750 |
| Jul 21, 2025 | 22,500.00 | 23,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.36% | 284,019 |
| Jul 18, 2025 | 21,400.00 | 22,700.00 | 21,000.00 | 22,050.00 | 22,050.00 | 1.61% | 405,823 |
| Jul 17, 2025 | 20,700.00 | 23,300.00 | 20,200.00 | 21,700.00 | 21,700.00 | 5.60% | 1,135,016 |
| Jul 16, 2025 | 20,250.00 | 21,700.00 | 19,650.00 | 20,550.00 | 20,550.00 | 1.73% | 367,538 |
| Jul 15, 2025 | 20,200.00 | 20,800.00 | 19,500.00 | 20,200.00 | 20,200.00 | - | 130,502 |
| Jul 14, 2025 | 20,650.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.88% | 70,487 |
| Jul 11, 2025 | 21,050.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.19% | 93,762 |