Yuil Robotics Co., Ltd. (KOSDAQ:388720)
South Korea
· Delayed Price · Currency is KRW 111,700
+7,700 (7.40%)
At close: Mar 6, 2026
Yuil Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104,000.00 | 135,200.00 | 103,200.00 | 111,700.00 | 111,700.00 | 7.40% | 133,481 |
| Mar 5, 2026 | 98,100.00 | 109,500.00 | 98,100.00 | 104,000.00 | 104,000.00 | 13.04% | 125,760 |
| Mar 4, 2026 | 105,700.00 | 114,200.00 | 90,700.00 | 92,000.00 | 92,000.00 | -20.00% | 203,157 |
| Mar 3, 2026 | 117,100.00 | 127,700.00 | 114,900.00 | 115,000.00 | 115,000.00 | -6.05% | 163,667 |
| Feb 27, 2026 | 122,100.00 | 124,400.00 | 121,200.00 | 122,400.00 | 122,400.00 | -3.01% | 73,963 |
| Feb 26, 2026 | 127,000.00 | 129,800.00 | 123,000.00 | 126,200.00 | 126,200.00 | 0.08% | 135,036 |
| Feb 25, 2026 | 118,500.00 | 127,400.00 | 115,850.00 | 126,100.00 | 126,100.00 | 7.96% | 200,924 |
| Feb 24, 2026 | 114,800.00 | 117,500.00 | 113,600.00 | 116,800.00 | 116,800.00 | 0.95% | 75,037 |
| Feb 23, 2026 | 118,800.00 | 119,800.00 | 115,000.00 | 115,700.00 | 115,700.00 | -3.02% | 98,566 |
| Feb 20, 2026 | 124,100.00 | 124,200.00 | 118,700.00 | 119,300.00 | 119,300.00 | -2.69% | 100,853 |
| Feb 19, 2026 | 122,300.00 | 128,500.00 | 116,500.00 | 122,600.00 | 122,600.00 | 2.59% | 130,840 |
| Feb 13, 2026 | 119,300.00 | 121,000.00 | 117,600.00 | 119,500.00 | 119,500.00 | -2.21% | 63,554 |
| Feb 12, 2026 | 119,800.00 | 122,900.00 | 116,850.00 | 122,200.00 | 122,200.00 | 3.56% | 98,376 |
| Feb 11, 2026 | 119,900.00 | 120,100.00 | 115,400.00 | 118,000.00 | 118,000.00 | -1.17% | 94,657 |
| Feb 10, 2026 | 127,200.00 | 129,200.00 | 118,500.00 | 119,400.00 | 119,400.00 | 1.19% | 137,001 |
| Feb 9, 2026 | 119,200.00 | 121,700.00 | 115,400.00 | 118,000.00 | 118,000.00 | 2.25% | 104,510 |
| Feb 6, 2026 | 116,300.00 | 118,600.00 | 112,000.00 | 115,400.00 | 115,400.00 | -5.80% | 156,219 |
| Feb 5, 2026 | 129,000.00 | 129,800.00 | 121,100.00 | 122,500.00 | 122,500.00 | -7.41% | 215,843 |
| Feb 4, 2026 | 133,800.00 | 141,800.00 | 130,400.00 | 132,300.00 | 132,300.00 | -0.45% | 158,456 |
| Feb 3, 2026 | 133,300.00 | 139,200.00 | 131,300.00 | 132,900.00 | 132,900.00 | 3.18% | 203,313 |
| Feb 2, 2026 | 132,000.00 | 141,300.00 | 127,800.00 | 128,800.00 | 128,800.00 | -6.87% | 304,888 |
| Jan 30, 2026 | 149,700.00 | 154,400.00 | 138,300.00 | 138,300.00 | 138,300.00 | -8.23% | 488,646 |
| Jan 29, 2026 | 144,300.00 | 155,000.00 | 140,600.00 | 150,700.00 | 150,700.00 | 3.43% | 624,655 |
| Jan 28, 2026 | 141,000.00 | 146,000.00 | 139,600.00 | 145,700.00 | 145,700.00 | 1.25% | 617,732 |
| Jan 27, 2026 | 142,300.00 | 148,500.00 | 128,100.00 | 143,900.00 | 143,900.00 | 6.59% | 1,262,633 |
| Jan 26, 2026 | 111,600.00 | 135,000.00 | 108,300.00 | 135,000.00 | 135,000.00 | 29.93% | 759,349 |
| Jan 23, 2026 | 93,900.00 | 114,800.00 | 93,000.00 | 103,900.00 | 103,900.00 | 9.37% | 1,296,082 |
| Jan 22, 2026 | 103,800.00 | 109,700.00 | 92,300.00 | 95,000.00 | 95,000.00 | -2.06% | 666,847 |
| Jan 21, 2026 | 91,600.00 | 98,400.00 | 91,600.00 | 97,000.00 | 97,000.00 | 0.62% | 461,639 |
| Jan 20, 2026 | 101,000.00 | 101,600.00 | 89,700.00 | 96,400.00 | 96,400.00 | -1.53% | 703,956 |
| Jan 19, 2026 | 93,500.00 | 102,800.00 | 91,800.00 | 97,900.00 | 97,900.00 | 9.88% | 875,315 |
| Jan 16, 2026 | 90,500.00 | 99,500.00 | 88,100.00 | 89,100.00 | 89,100.00 | -1.76% | 684,699 |
| Jan 15, 2026 | 85,600.00 | 91,400.00 | 84,800.00 | 90,700.00 | 90,700.00 | 4.73% | 397,389 |
| Jan 14, 2026 | 85,000.00 | 88,600.00 | 82,900.00 | 86,600.00 | 86,600.00 | 5.48% | 276,595 |
| Jan 13, 2026 | 80,400.00 | 82,400.00 | 79,000.00 | 82,100.00 | 82,100.00 | 3.66% | 108,870 |
| Jan 12, 2026 | 79,800.00 | 80,500.00 | 78,600.00 | 79,200.00 | 79,200.00 | -0.50% | 88,243 |
| Jan 9, 2026 | 81,000.00 | 81,400.00 | 79,500.00 | 79,600.00 | 79,600.00 | -0.87% | 72,117 |
| Jan 8, 2026 | 82,600.00 | 82,700.00 | 80,300.00 | 80,300.00 | 80,300.00 | -1.83% | 84,700 |
| Jan 7, 2026 | 81,100.00 | 83,400.00 | 79,800.00 | 81,800.00 | 81,800.00 | 1.87% | 143,253 |
| Jan 6, 2026 | 82,500.00 | 82,600.00 | 79,300.00 | 80,300.00 | 80,300.00 | -1.47% | 127,735 |
| Jan 5, 2026 | 82,500.00 | 82,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | -1.81% | 131,267 |
| Jan 2, 2026 | 83,600.00 | 84,600.00 | 82,300.00 | 83,000.00 | 83,000.00 | -0.24% | 131,911 |
| Dec 30, 2025 | 85,900.00 | 85,900.00 | 82,600.00 | 83,200.00 | 83,200.00 | -2.69% | 94,443 |
| Dec 29, 2025 | 81,600.00 | 85,800.00 | 81,000.00 | 85,500.00 | 85,500.00 | 5.30% | 135,807 |
| Dec 26, 2025 | 84,000.00 | 84,500.00 | 80,000.00 | 81,200.00 | 81,200.00 | -2.99% | 168,322 |
| Dec 24, 2025 | 86,400.00 | 86,900.00 | 83,300.00 | 83,700.00 | 83,700.00 | -4.01% | 142,902 |
| Dec 23, 2025 | 87,900.00 | 90,200.00 | 85,300.00 | 87,200.00 | 87,200.00 | 0.11% | 194,377 |
| Dec 22, 2025 | 88,000.00 | 88,400.00 | 85,900.00 | 87,100.00 | 87,100.00 | 0.35% | 187,494 |
| Dec 19, 2025 | 87,700.00 | 88,000.00 | 83,600.00 | 86,800.00 | 86,800.00 | 1.05% | 167,383 |
| Dec 18, 2025 | 83,600.00 | 89,800.00 | 83,600.00 | 85,900.00 | 85,900.00 | -2.16% | 192,027 |
| Dec 17, 2025 | 91,900.00 | 92,500.00 | 84,400.00 | 87,800.00 | 87,800.00 | -2.77% | 189,245 |
| Dec 16, 2025 | 98,200.00 | 98,300.00 | 89,800.00 | 90,300.00 | 90,300.00 | -9.97% | 418,099 |
| Dec 15, 2025 | 99,100.00 | 101,300.00 | 97,100.00 | 100,300.00 | 100,300.00 | 0.91% | 433,864 |
| Dec 12, 2025 | 91,600.00 | 99,400.00 | 90,300.00 | 99,400.00 | 99,400.00 | 8.75% | 538,637 |
| Dec 11, 2025 | 92,300.00 | 93,600.00 | 88,400.00 | 91,400.00 | 91,400.00 | -1.30% | 485,269 |
| Dec 10, 2025 | 86,500.00 | 92,900.00 | 85,000.00 | 92,600.00 | 92,600.00 | 7.80% | 471,524 |
| Dec 9, 2025 | 83,900.00 | 86,900.00 | 83,300.00 | 85,900.00 | 85,900.00 | 0.59% | 99,918 |
| Dec 8, 2025 | 84,700.00 | 86,900.00 | 82,400.00 | 85,400.00 | 85,400.00 | 2.15% | 137,301 |
| 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 |