Yuil Robotics Co., Ltd. (KOSDAQ:388720)
South Korea
· Delayed Price · Currency is KRW 83,600
-3,200 (-3.69%)
At close: Dec 5, 2025
Yuil Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89,000.00 | 89,000.00 | 82,200.00 | 83,600.00 | 83,600.00 | -3.69% | 226,064 |
| Dec 4, 2025 | 89,100.00 | 90,500.00 | 86,100.00 | 86,800.00 | 86,800.00 | 0.93% | 322,523 |
| Dec 3, 2025 | 84,700.00 | 87,400.00 | 83,800.00 | 86,000.00 | 86,000.00 | 0.12% | 103,294 |
| Dec 2, 2025 | 85,700.00 | 86,500.00 | 82,600.00 | 85,900.00 | 85,900.00 | 4.63% | 160,104 |
| Dec 1, 2025 | 84,300.00 | 88,500.00 | 81,000.00 | 82,100.00 | 82,100.00 | 0.37% | 260,536 |
| Nov 28, 2025 | 76,900.00 | 82,400.00 | 76,200.00 | 81,800.00 | 81,800.00 | 8.49% | 223,257 |
| Nov 27, 2025 | 74,100.00 | 75,900.00 | 73,000.00 | 75,400.00 | 75,400.00 | 3.29% | 63,461 |
| Nov 26, 2025 | 72,300.00 | 73,100.00 | 71,300.00 | 73,000.00 | 73,000.00 | 1.67% | 42,447 |
| Nov 25, 2025 | 74,000.00 | 74,900.00 | 71,000.00 | 71,800.00 | 71,800.00 | -2.05% | 64,629 |
| Nov 24, 2025 | 76,600.00 | 76,600.00 | 72,500.00 | 73,300.00 | 73,300.00 | -2.01% | 63,341 |
| Nov 21, 2025 | 75,900.00 | 76,800.00 | 74,600.00 | 74,800.00 | 74,800.00 | -6.15% | 74,324 |
| Nov 20, 2025 | 81,600.00 | 82,400.00 | 79,500.00 | 79,700.00 | 79,700.00 | -0.99% | 78,012 |
| Nov 19, 2025 | 80,800.00 | 82,400.00 | 78,500.00 | 80,500.00 | 80,500.00 | 3.21% | 150,353 |
| Nov 18, 2025 | 79,200.00 | 80,100.00 | 76,700.00 | 78,000.00 | 78,000.00 | -3.58% | 85,293 |
| Nov 17, 2025 | 82,000.00 | 82,200.00 | 79,100.00 | 80,900.00 | 80,900.00 | 0.75% | 52,532 |
| Nov 14, 2025 | 82,100.00 | 83,000.00 | 79,600.00 | 80,300.00 | 80,300.00 | -6.19% | 106,736 |
| Nov 13, 2025 | 79,500.00 | 89,000.00 | 77,600.00 | 85,600.00 | 85,600.00 | 7.67% | 292,668 |
| Nov 12, 2025 | 80,500.00 | 81,600.00 | 78,600.00 | 79,500.00 | 79,500.00 | 1.40% | 84,604 |
| Nov 11, 2025 | 81,700.00 | 82,200.00 | 77,700.00 | 78,400.00 | 78,400.00 | -1.51% | 97,631 |
| Nov 10, 2025 | 80,000.00 | 80,900.00 | 78,100.00 | 79,600.00 | 79,600.00 | 2.18% | 83,857 |
| Nov 7, 2025 | 78,700.00 | 82,200.00 | 76,500.00 | 77,900.00 | 77,900.00 | -5.58% | 170,754 |
| Nov 6, 2025 | 88,700.00 | 89,900.00 | 81,700.00 | 82,500.00 | 82,500.00 | -4.84% | 173,785 |
| Nov 5, 2025 | 90,600.00 | 90,600.00 | 83,200.00 | 86,700.00 | 86,700.00 | -7.96% | 311,898 |
| Nov 4, 2025 | 92,100.00 | 96,200.00 | 90,000.00 | 94,200.00 | 94,200.00 | -0.74% | 364,303 |
| Nov 3, 2025 | 93,700.00 | 98,900.00 | 90,200.00 | 94,900.00 | 94,900.00 | 8.58% | 1,005,407 |
| Oct 31, 2025 | 83,300.00 | 90,800.00 | 80,500.00 | 87,400.00 | 87,400.00 | 9.25% | 894,846 |
| Oct 30, 2025 | 80,700.00 | 80,800.00 | 77,800.00 | 80,000.00 | 80,000.00 | -1.96% | 118,107 |
| Oct 29, 2025 | 82,500.00 | 83,900.00 | 80,700.00 | 81,600.00 | 81,600.00 | 0.87% | 122,167 |
| Oct 28, 2025 | 82,500.00 | 83,200.00 | 80,000.00 | 80,900.00 | 80,900.00 | -0.61% | 100,767 |
| Oct 27, 2025 | 81,400.00 | 83,200.00 | 79,700.00 | 81,400.00 | 81,400.00 | 2.39% | 144,028 |
| Oct 24, 2025 | 77,600.00 | 80,600.00 | 76,500.00 | 79,500.00 | 79,500.00 | 3.25% | 109,839 |
| Oct 23, 2025 | 77,700.00 | 79,700.00 | 76,500.00 | 77,000.00 | 77,000.00 | -3.02% | 83,827 |
| Oct 22, 2025 | 80,600.00 | 80,900.00 | 77,300.00 | 79,400.00 | 79,400.00 | -1.24% | 75,768 |
| Oct 21, 2025 | 84,400.00 | 85,200.00 | 80,100.00 | 80,400.00 | 80,400.00 | -2.07% | 160,253 |
| Oct 20, 2025 | 81,100.00 | 82,400.00 | 79,000.00 | 82,100.00 | 82,100.00 | 3.27% | 178,638 |
| Oct 17, 2025 | 82,500.00 | 87,000.00 | 79,200.00 | 79,500.00 | 79,500.00 | -7.88% | 304,110 |
| Oct 16, 2025 | 91,500.00 | 91,700.00 | 83,900.00 | 86,300.00 | 86,300.00 | 2.25% | 499,580 |
| Oct 15, 2025 | 82,100.00 | 86,900.00 | 79,500.00 | 84,400.00 | 84,400.00 | 8.76% | 686,180 |
| Oct 14, 2025 | 77,800.00 | 84,500.00 | 75,000.00 | 77,600.00 | 77,600.00 | 2.11% | 503,936 |
| Oct 13, 2025 | 73,400.00 | 77,000.00 | 72,000.00 | 76,000.00 | 76,000.00 | 1.47% | 166,965 |
| Oct 10, 2025 | 69,100.00 | 75,000.00 | 68,700.00 | 74,900.00 | 74,900.00 | 9.50% | 203,553 |
| Oct 2, 2025 | 68,500.00 | 68,900.00 | 67,200.00 | 68,400.00 | 68,400.00 | 1.33% | 44,559 |
| Oct 1, 2025 | 67,700.00 | 68,300.00 | 67,000.00 | 67,500.00 | 67,500.00 | -0.74% | 43,710 |
| Sep 30, 2025 | 70,800.00 | 71,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | -3.41% | 131,957 |
| Sep 29, 2025 | 70,500.00 | 72,900.00 | 70,000.00 | 70,400.00 | 70,400.00 | -0.14% | 54,305 |
| Sep 26, 2025 | 72,600.00 | 73,200.00 | 69,800.00 | 70,500.00 | 70,500.00 | -2.22% | 69,204 |
| Sep 25, 2025 | 72,500.00 | 76,400.00 | 71,200.00 | 72,100.00 | 72,100.00 | -1.37% | 209,713 |
| Sep 24, 2025 | 74,800.00 | 76,600.00 | 72,900.00 | 73,100.00 | 73,100.00 | -3.82% | 105,644 |
| Sep 23, 2025 | 77,600.00 | 77,700.00 | 74,100.00 | 76,000.00 | 76,000.00 | -1.94% | 88,918 |
| Sep 22, 2025 | 78,700.00 | 79,300.00 | 76,600.00 | 77,500.00 | 77,500.00 | 0.91% | 162,406 |
| Sep 19, 2025 | 75,400.00 | 79,400.00 | 73,300.00 | 76,800.00 | 76,800.00 | 1.19% | 262,027 |
| Sep 18, 2025 | 75,100.00 | 77,000.00 | 74,800.00 | 75,900.00 | 75,900.00 | 2.71% | 128,674 |
| Sep 17, 2025 | 73,900.00 | 75,500.00 | 72,900.00 | 73,900.00 | 73,900.00 | -1.07% | 48,713 |
| Sep 16, 2025 | 77,500.00 | 77,500.00 | 73,600.00 | 74,700.00 | 74,700.00 | -2.86% | 112,208 |
| Sep 15, 2025 | 77,000.00 | 78,400.00 | 75,000.00 | 76,900.00 | 76,900.00 | 3.08% | 196,971 |
| Sep 12, 2025 | 74,400.00 | 75,800.00 | 73,500.00 | 74,600.00 | 74,600.00 | 1.22% | 93,996 |
| Sep 11, 2025 | 73,700.00 | 74,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | 0.41% | 45,594 |
| Sep 10, 2025 | 74,300.00 | 75,300.00 | 73,100.00 | 73,400.00 | 73,400.00 | 0.82% | 102,038 |
| Sep 9, 2025 | 73,800.00 | 73,800.00 | 71,200.00 | 72,800.00 | 72,800.00 | -0.95% | 35,635 |
| Sep 8, 2025 | 74,600.00 | 75,700.00 | 72,600.00 | 73,500.00 | 73,500.00 | 1.24% | 96,933 |
| Sep 5, 2025 | 72,700.00 | 73,300.00 | 71,500.00 | 72,600.00 | 72,600.00 | 0.14% | 31,144 |
| Sep 4, 2025 | 72,700.00 | 73,500.00 | 71,900.00 | 72,500.00 | 72,500.00 | -0.55% | 39,086 |
| Sep 3, 2025 | 74,000.00 | 74,000.00 | 72,000.00 | 72,900.00 | 72,900.00 | -1.62% | 47,587 |
| Sep 2, 2025 | 71,500.00 | 74,500.00 | 70,300.00 | 74,100.00 | 74,100.00 | 5.26% | 132,094 |
| Sep 1, 2025 | 71,500.00 | 72,300.00 | 69,300.00 | 70,400.00 | 70,400.00 | 1.59% | 52,722 |
| Aug 29, 2025 | 70,700.00 | 71,000.00 | 68,300.00 | 69,300.00 | 69,300.00 | -1.84% | 52,986 |
| Aug 28, 2025 | 74,000.00 | 74,200.00 | 70,100.00 | 70,600.00 | 70,600.00 | -2.62% | 98,950 |
| Aug 27, 2025 | 74,900.00 | 74,900.00 | 70,600.00 | 72,500.00 | 72,500.00 | -1.49% | 123,303 |
| Aug 26, 2025 | 66,800.00 | 76,500.00 | 65,500.00 | 73,600.00 | 73,600.00 | 10.34% | 386,047 |
| Aug 25, 2025 | 63,700.00 | 67,600.00 | 63,100.00 | 66,700.00 | 66,700.00 | 7.93% | 103,319 |
| Aug 22, 2025 | 60,500.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 0.98% | 63,440 |
| Aug 21, 2025 | 63,000.00 | 63,300.00 | 60,900.00 | 61,200.00 | 61,200.00 | -2.70% | 44,974 |
| Aug 20, 2025 | 63,400.00 | 64,600.00 | 61,300.00 | 62,900.00 | 62,900.00 | -4.70% | 42,427 |
| Aug 19, 2025 | 67,400.00 | 67,900.00 | 65,700.00 | 66,000.00 | 66,000.00 | -1.79% | 32,618 |
| Aug 18, 2025 | 68,800.00 | 68,800.00 | 67,200.00 | 67,200.00 | 67,200.00 | -3.03% | 27,398 |
| Aug 14, 2025 | 70,000.00 | 70,000.00 | 64,400.00 | 69,300.00 | 69,300.00 | 0.14% | 25,303 |
| Aug 13, 2025 | 71,200.00 | 71,500.00 | 68,900.00 | 69,200.00 | 69,200.00 | -1.70% | 26,149 |
| Aug 12, 2025 | 70,400.00 | 72,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | - | 32,931 |
| Aug 11, 2025 | 71,700.00 | 72,300.00 | 70,100.00 | 70,400.00 | 70,400.00 | -0.14% | 38,083 |
| Aug 8, 2025 | 69,700.00 | 72,300.00 | 69,200.00 | 70,500.00 | 70,500.00 | 1.15% | 47,098 |
| Aug 7, 2025 | 69,300.00 | 69,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | 1.60% | 28,646 |
| Aug 6, 2025 | 68,500.00 | 69,400.00 | 67,900.00 | 68,600.00 | 68,600.00 | -0.87% | 25,991 |
| Aug 5, 2025 | 68,100.00 | 69,900.00 | 67,500.00 | 69,200.00 | 69,200.00 | 2.67% | 33,525 |
| Aug 4, 2025 | 64,600.00 | 68,300.00 | 64,500.00 | 67,400.00 | 67,400.00 | 1.97% | 30,624 |
| Aug 1, 2025 | 70,200.00 | 70,200.00 | 65,800.00 | 66,100.00 | 66,100.00 | -6.24% | 101,309 |
| Jul 31, 2025 | 70,700.00 | 70,800.00 | 69,900.00 | 70,500.00 | 70,500.00 | 0.57% | 34,273 |
| Jul 30, 2025 | 71,100.00 | 71,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | -1.13% | 85,488 |
| Jul 29, 2025 | 71,500.00 | 72,700.00 | 70,500.00 | 70,900.00 | 70,900.00 | -0.42% | 29,833 |
| Jul 28, 2025 | 71,800.00 | 71,900.00 | 70,700.00 | 71,200.00 | 71,200.00 | -1.11% | 27,988 |
| Jul 25, 2025 | 71,500.00 | 72,600.00 | 71,500.00 | 72,000.00 | 72,000.00 | 0.70% | 15,722 |
| Jul 24, 2025 | 72,000.00 | 73,300.00 | 71,400.00 | 71,500.00 | 71,500.00 | -1.24% | 26,229 |
| Jul 23, 2025 | 72,500.00 | 73,300.00 | 70,900.00 | 72,400.00 | 72,400.00 | -0.82% | 32,566 |
| Jul 22, 2025 | 74,000.00 | 74,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | -0.82% | 28,046 |
| Jul 21, 2025 | 72,700.00 | 74,200.00 | 72,400.00 | 73,600.00 | 73,600.00 | 0.14% | 42,915 |
| Jul 18, 2025 | 74,200.00 | 75,000.00 | 72,800.00 | 73,500.00 | 73,500.00 | -0.94% | 27,201 |
| Jul 17, 2025 | 75,800.00 | 76,000.00 | 73,300.00 | 74,200.00 | 74,200.00 | -1.33% | 41,736 |
| Jul 16, 2025 | 74,900.00 | 78,000.00 | 72,800.00 | 75,200.00 | 75,200.00 | 0.80% | 92,340 |
| Jul 15, 2025 | 70,900.00 | 75,700.00 | 70,300.00 | 74,600.00 | 74,600.00 | 5.52% | 112,536 |
| Jul 14, 2025 | 70,900.00 | 71,300.00 | 69,400.00 | 70,700.00 | 70,700.00 | -0.28% | 46,706 |
| Jul 11, 2025 | 72,700.00 | 72,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | -2.07% | 80,457 |