Uracle Co., Ltd. (KOSDAQ:088340)
South Korea
· Delayed Price · Currency is KRW 13,480
-170 (-1.25%)
Apr 29, 2026, 3:30 PM KST
Uracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,650.00 | 13,730.00 | 13,290.00 | 13,480.00 | 13,480.00 | -1.25% | 67,791 |
| Apr 28, 2026 | 13,770.00 | 14,500.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.80% | 213,149 |
| Apr 27, 2026 | 13,730.00 | 14,100.00 | 13,650.00 | 13,760.00 | 13,760.00 | 0.44% | 155,275 |
| Apr 24, 2026 | 13,860.00 | 14,460.00 | 13,560.00 | 13,700.00 | 13,700.00 | -2.21% | 230,157 |
| Apr 23, 2026 | 14,900.00 | 14,900.00 | 13,550.00 | 14,010.00 | 14,010.00 | -5.97% | 387,991 |
| Apr 22, 2026 | 13,300.00 | 16,200.00 | 13,110.00 | 14,900.00 | 14,900.00 | 13.74% | 3,456,246 |
| Apr 21, 2026 | 12,310.00 | 15,600.00 | 12,160.00 | 13,100.00 | 13,100.00 | 5.22% | 2,637,255 |
| Apr 20, 2026 | 12,410.00 | 13,430.00 | 12,380.00 | 12,450.00 | 12,450.00 | - | 30,500 |
| Apr 17, 2026 | 12,730.00 | 12,730.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.20% | 25,457 |
| Apr 16, 2026 | 12,480.00 | 12,870.00 | 12,410.00 | 12,730.00 | 12,730.00 | 2.74% | 75,843 |
| Apr 15, 2026 | 12,450.00 | 12,500.00 | 12,290.00 | 12,390.00 | 12,390.00 | 0.73% | 55,825 |
| Apr 14, 2026 | 11,750.00 | 12,830.00 | 11,750.00 | 12,300.00 | 12,300.00 | 5.58% | 166,475 |
| Apr 13, 2026 | 11,500.00 | 11,890.00 | 11,010.00 | 11,650.00 | 11,650.00 | -1.77% | 7,802 |
| Apr 10, 2026 | 11,430.00 | 12,000.00 | 11,430.00 | 11,860.00 | 11,860.00 | 4.49% | 26,366 |
| Apr 9, 2026 | 11,640.00 | 11,640.00 | 11,240.00 | 11,350.00 | 11,350.00 | -2.58% | 17,677 |
| Apr 8, 2026 | 11,480.00 | 11,930.00 | 11,210.00 | 11,650.00 | 11,650.00 | 6.39% | 34,232 |
| Apr 7, 2026 | 11,020.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 19,393 |
| Apr 6, 2026 | 11,350.00 | 11,690.00 | 11,090.00 | 11,100.00 | 11,100.00 | -2.63% | 17,874 |
| Apr 3, 2026 | 11,290.00 | 11,560.00 | 11,270.00 | 11,400.00 | 11,400.00 | 1.15% | 9,387 |
| Apr 2, 2026 | 12,150.00 | 12,350.00 | 11,240.00 | 11,270.00 | 11,270.00 | -6.94% | 24,367 |
| Apr 1, 2026 | 11,880.00 | 12,120.00 | 11,580.00 | 12,110.00 | 12,110.00 | 5.95% | 26,768 |
| Mar 31, 2026 | 11,550.00 | 11,830.00 | 11,260.00 | 11,430.00 | 11,430.00 | -2.14% | 37,739 |
| Mar 30, 2026 | 11,980.00 | 11,980.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.15% | 22,932 |
| Mar 27, 2026 | 11,660.00 | 12,400.00 | 11,310.00 | 12,060.00 | 12,060.00 | 3.43% | 21,293 |
| Mar 26, 2026 | 12,010.00 | 12,190.00 | 11,640.00 | 11,660.00 | 11,660.00 | -3.64% | 19,371 |
| Mar 25, 2026 | 11,640.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 3.24% | 23,967 |
| Mar 24, 2026 | 11,900.00 | 12,270.00 | 11,500.00 | 11,720.00 | 11,720.00 | -0.42% | 29,191 |
| Mar 23, 2026 | 11,920.00 | 12,000.00 | 11,570.00 | 11,770.00 | 11,770.00 | -2.24% | 24,585 |
| Mar 20, 2026 | 12,010.00 | 12,310.00 | 11,830.00 | 12,040.00 | 12,040.00 | - | 20,277 |
| Mar 19, 2026 | 12,150.00 | 12,150.00 | 11,890.00 | 12,040.00 | 12,040.00 | -0.91% | 29,287 |
| Mar 18, 2026 | 12,470.00 | 12,470.00 | 12,070.00 | 12,150.00 | 12,150.00 | -0.25% | 17,786 |
| Mar 17, 2026 | 12,110.00 | 12,350.00 | 12,110.00 | 12,180.00 | 12,180.00 | 0.66% | 14,418 |
| Mar 16, 2026 | 12,280.00 | 12,390.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.47% | 22,873 |
| Mar 13, 2026 | 12,400.00 | 12,580.00 | 12,170.00 | 12,280.00 | 12,280.00 | -1.76% | 28,315 |
| Mar 12, 2026 | 11,910.00 | 12,580.00 | 11,910.00 | 12,500.00 | 12,500.00 | 3.48% | 46,825 |
| Mar 11, 2026 | 12,150.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 0.42% | 57,866 |
| Mar 10, 2026 | 11,750.00 | 13,880.00 | 11,750.00 | 12,030.00 | 12,030.00 | 5.53% | 608,324 |
| Mar 9, 2026 | 11,640.00 | 11,790.00 | 11,000.00 | 11,400.00 | 11,400.00 | -5.79% | 31,758 |
| Mar 6, 2026 | 11,830.00 | 12,500.00 | 11,640.00 | 12,100.00 | 12,100.00 | -1.22% | 31,403 |
| Mar 5, 2026 | 11,010.00 | 12,250.00 | 11,010.00 | 12,250.00 | 12,250.00 | 14.70% | 44,715 |
| Mar 4, 2026 | 12,140.00 | 12,470.00 | 10,370.00 | 10,680.00 | 10,680.00 | -13.45% | 96,833 |
| Mar 3, 2026 | 12,900.00 | 13,180.00 | 12,330.00 | 12,340.00 | 12,340.00 | -5.44% | 50,902 |
| Feb 27, 2026 | 13,300.00 | 13,380.00 | 12,960.00 | 13,050.00 | 13,050.00 | -2.83% | 63,011 |
| Feb 26, 2026 | 13,890.00 | 14,440.00 | 13,400.00 | 13,430.00 | 13,430.00 | -2.18% | 112,843 |
| Feb 25, 2026 | 13,660.00 | 13,850.00 | 13,410.00 | 13,730.00 | 13,730.00 | 0.73% | 53,329 |
| Feb 24, 2026 | 13,860.00 | 13,860.00 | 13,550.00 | 13,630.00 | 13,630.00 | -0.87% | 44,665 |
| Feb 23, 2026 | 13,560.00 | 14,210.00 | 13,560.00 | 13,750.00 | 13,750.00 | 0.59% | 60,739 |
| Feb 20, 2026 | 13,700.00 | 14,040.00 | 13,540.00 | 13,670.00 | 13,670.00 | -1.73% | 60,581 |
| Feb 19, 2026 | 13,900.00 | 14,540.00 | 13,670.00 | 13,910.00 | 13,910.00 | 0.07% | 121,150 |
| Feb 13, 2026 | 14,250.00 | 14,390.00 | 13,800.00 | 13,900.00 | 13,900.00 | -3.41% | 115,606 |
| Feb 12, 2026 | 14,550.00 | 14,640.00 | 14,050.00 | 14,390.00 | 14,390.00 | -2.04% | 88,192 |
| Feb 11, 2026 | 14,600.00 | 15,330.00 | 14,150.00 | 14,690.00 | 14,690.00 | -0.94% | 242,091 |
| Feb 10, 2026 | 13,490.00 | 15,680.00 | 13,490.00 | 14,830.00 | 14,830.00 | 10.01% | 618,253 |
| Feb 9, 2026 | 13,550.00 | 13,740.00 | 12,920.00 | 13,480.00 | 13,480.00 | 4.09% | 53,509 |
| Feb 6, 2026 | 13,520.00 | 13,520.00 | 12,760.00 | 12,950.00 | 12,950.00 | -5.20% | 63,381 |
| Feb 5, 2026 | 14,080.00 | 14,080.00 | 13,540.00 | 13,660.00 | 13,660.00 | -3.12% | 49,353 |
| Feb 4, 2026 | 14,390.00 | 14,490.00 | 13,810.00 | 14,100.00 | 14,100.00 | -3.56% | 64,852 |
| Feb 3, 2026 | 14,150.00 | 14,760.00 | 14,110.00 | 14,620.00 | 14,620.00 | 3.47% | 64,031 |
| Feb 2, 2026 | 14,400.00 | 14,480.00 | 13,950.00 | 14,130.00 | 14,130.00 | -1.81% | 61,840 |
| Jan 30, 2026 | 14,830.00 | 15,000.00 | 14,230.00 | 14,390.00 | 14,390.00 | -2.90% | 88,426 |
| Jan 29, 2026 | 15,030.00 | 15,100.00 | 14,470.00 | 14,820.00 | 14,820.00 | -1.46% | 72,815 |
| Jan 28, 2026 | 15,280.00 | 15,280.00 | 14,750.00 | 15,040.00 | 15,040.00 | 0.27% | 86,276 |
| Jan 27, 2026 | 14,740.00 | 15,820.00 | 14,680.00 | 15,000.00 | 15,000.00 | 0.40% | 149,026 |
| Jan 26, 2026 | 15,150.00 | 15,370.00 | 14,680.00 | 14,940.00 | 14,940.00 | -0.86% | 167,145 |
| Jan 23, 2026 | 13,620.00 | 16,540.00 | 13,500.00 | 15,070.00 | 15,070.00 | 11.63% | 1,075,395 |
| Jan 22, 2026 | 13,790.00 | 14,030.00 | 13,480.00 | 13,500.00 | 13,500.00 | -1.89% | 72,414 |
| Jan 21, 2026 | 14,100.00 | 14,300.00 | 13,580.00 | 13,760.00 | 13,760.00 | -4.51% | 89,356 |
| Jan 20, 2026 | 14,760.00 | 15,150.00 | 14,330.00 | 14,410.00 | 14,410.00 | -2.37% | 131,005 |
| Jan 19, 2026 | 14,800.00 | 15,600.00 | 14,340.00 | 14,760.00 | 14,760.00 | -0.47% | 189,742 |
| Jan 16, 2026 | 14,100.00 | 16,600.00 | 13,960.00 | 14,830.00 | 14,830.00 | 6.31% | 1,046,699 |
| Jan 15, 2026 | 13,300.00 | 15,260.00 | 12,890.00 | 13,950.00 | 13,950.00 | 5.12% | 329,992 |
| Jan 14, 2026 | 13,470.00 | 13,580.00 | 13,260.00 | 13,270.00 | 13,270.00 | -1.48% | 20,413 |
| Jan 13, 2026 | 13,150.00 | 13,530.00 | 13,150.00 | 13,470.00 | 13,470.00 | 1.43% | 24,263 |
| Jan 12, 2026 | 13,210.00 | 13,480.00 | 12,750.00 | 13,280.00 | 13,280.00 | -0.45% | 28,820 |
| Jan 9, 2026 | 12,850.00 | 13,420.00 | 12,850.00 | 13,340.00 | 13,340.00 | 2.85% | 29,906 |
| Jan 8, 2026 | 13,560.00 | 13,560.00 | 12,970.00 | 12,970.00 | 12,970.00 | -1.89% | 33,056 |
| Jan 7, 2026 | 13,600.00 | 13,620.00 | 13,180.00 | 13,220.00 | 13,220.00 | -2.72% | 34,040 |
| Jan 6, 2026 | 13,720.00 | 13,900.00 | 13,410.00 | 13,590.00 | 13,590.00 | -1.02% | 32,805 |
| Jan 5, 2026 | 13,950.00 | 14,000.00 | 13,480.00 | 13,730.00 | 13,730.00 | -1.44% | 62,841 |
| Jan 2, 2026 | 13,720.00 | 14,000.00 | 13,570.00 | 13,930.00 | 13,930.00 | 0.36% | 48,776 |
| Dec 30, 2025 | 13,600.00 | 15,220.00 | 13,600.00 | 13,880.00 | 13,880.00 | 1.09% | 108,576 |
| Dec 29, 2025 | 13,910.00 | 13,960.00 | 13,510.00 | 13,730.00 | 13,730.00 | -1.15% | 35,542 |
| Dec 26, 2025 | 14,020.00 | 14,260.00 | 13,730.00 | 13,890.00 | 13,890.00 | -1.63% | 36,250 |
| Dec 24, 2025 | 14,210.00 | 14,390.00 | 13,900.00 | 14,120.00 | 14,120.00 | -0.84% | 25,893 |
| Dec 23, 2025 | 15,040.00 | 15,040.00 | 14,240.00 | 14,240.00 | 14,240.00 | -5.32% | 57,508 |
| Dec 22, 2025 | 14,740.00 | 15,590.00 | 14,740.00 | 15,040.00 | 15,040.00 | 2.45% | 110,428 |
| Dec 19, 2025 | 14,400.00 | 14,740.00 | 14,070.00 | 14,680.00 | 14,680.00 | 4.93% | 49,136 |
| Dec 18, 2025 | 13,960.00 | 14,240.00 | 13,810.00 | 13,990.00 | 13,990.00 | -0.99% | 30,083 |
| Dec 17, 2025 | 14,150.00 | 14,340.00 | 14,010.00 | 14,130.00 | 14,130.00 | -0.70% | 36,157 |
| Dec 16, 2025 | 14,520.00 | 14,690.00 | 14,010.00 | 14,230.00 | 14,230.00 | -2.67% | 44,020 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,610.00 | 14,620.00 | 14,620.00 | -2.73% | 46,057 |
| Dec 12, 2025 | 15,020.00 | 15,100.00 | 14,770.00 | 15,030.00 | 15,030.00 | 0.07% | 30,802 |
| Dec 11, 2025 | 14,870.00 | 15,180.00 | 14,800.00 | 15,020.00 | 15,020.00 | 1.01% | 25,715 |
| Dec 10, 2025 | 14,720.00 | 15,330.00 | 14,610.00 | 14,870.00 | 14,870.00 | 1.02% | 65,918 |
| Dec 9, 2025 | 14,780.00 | 14,920.00 | 14,580.00 | 14,720.00 | 14,720.00 | -1.41% | 27,720 |
| Dec 8, 2025 | 14,860.00 | 15,330.00 | 14,840.00 | 14,930.00 | 14,930.00 | 0.47% | 38,507 |
| 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 |