Uracle Co., Ltd. 088340
KRX · South Korea · Technology Services
KRW 6,420.00-60.00 (-0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,420.00 | -0.93% | KRW 6,440.00 | KRW 6,600.00 | KRW 6,360.00 | 9.25K |
| 2026-10-01 | KRW 6,480.00 | +0.47% | KRW 6,520.00 | KRW 6,640.00 | KRW 6,360.00 | 6.94K |
| 2026-09-30 | KRW 6,450.00 | -1.07% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,420.00 | 7.93K |
| 2026-09-29 | KRW 6,520.00 | -2.54% | KRW 6,700.00 | KRW 6,760.00 | KRW 6,480.00 | 9.43K |
| 2026-09-28 | KRW 6,690.00 | -0.30% | KRW 6,700.00 | KRW 6,880.00 | KRW 6,650.00 | 6.91K |
| 2026-09-23 | KRW 6,710.00 | +0.30% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,610.00 | 9.41K |
| 2026-09-22 | KRW 6,690.00 | -0.74% | KRW 6,680.00 | KRW 7,180.00 | KRW 6,670.00 | 16.62K |
| 2026-09-21 | KRW 6,740.00 | +1.05% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,350.00 | 39.67K |
| 2026-09-18 | KRW 6,670.00 | -3.89% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,670.00 | 218.35K |
| 2026-09-17 | KRW 6,940.00 | -0.29% | KRW 6,850.00 | KRW 7,000.00 | KRW 6,810.00 | 4.03K |
| 2026-09-16 | KRW 6,960.00 | -0.57% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,750.00 | 5.35K |
| 2026-09-15 | KRW 7,000.00 | +1.16% | KRW 6,870.00 | KRW 7,080.00 | KRW 6,870.00 | 3.59K |
| 2026-09-14 | KRW 6,920.00 | +1.02% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,730.00 | 10.50K |
| 2026-09-11 | KRW 6,850.00 | -1.15% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,790.00 | 4.67K |
| 2026-09-10 | KRW 6,930.00 | -1.00% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,720.00 | 6.59K |
| 2026-09-09 | KRW 7,000.00 | +1.89% | KRW 6,940.00 | KRW 7,070.00 | KRW 6,780.00 | 9.81K |
| 2026-09-08 | KRW 6,870.00 | +0.29% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,710.00 | 6.55K |
| 2026-09-07 | KRW 6,850.00 | -0.29% | KRW 6,910.00 | KRW 7,020.00 | KRW 6,800.00 | 2.39K |
| 2026-09-04 | KRW 6,870.00 | +1.63% | KRW 6,760.00 | KRW 6,950.00 | KRW 6,690.00 | 10.73K |
| 2026-09-03 | KRW 6,760.00 | -1.46% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,630.00 | 6.94K |
| 2026-09-02 | KRW 6,860.00 | +0.29% | KRW 6,870.00 | KRW 6,990.00 | KRW 6,680.00 | 5.60K |
| 2026-09-01 | KRW 6,840.00 | -0.58% | KRW 6,760.00 | KRW 7,050.00 | KRW 6,760.00 | 7.26K |
| 2026-08-31 | KRW 6,880.00 | -4.44% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,860.00 | 5.83K |
| 2026-08-28 | KRW 7,200.00 | +1.98% | KRW 7,100.00 | KRW 7,260.00 | KRW 6,930.00 | 7.53K |
| 2026-08-27 | KRW 7,060.00 | +0.86% | KRW 6,910.00 | KRW 7,140.00 | KRW 6,910.00 | 7.12K |
| 2026-08-26 | KRW 7,000.00 | +1.30% | KRW 6,860.00 | KRW 7,060.00 | KRW 6,860.00 | 6.03K |
| 2026-08-25 | KRW 6,910.00 | -0.58% | KRW 6,900.00 | KRW 7,190.00 | KRW 6,760.00 | 5.20K |
| 2026-08-24 | KRW 6,950.00 | +2.81% | KRW 6,600.00 | KRW 7,070.00 | KRW 6,600.00 | 4.98K |
| 2026-08-21 | KRW 6,760.00 | -3.01% | KRW 7,150.00 | KRW 7,150.00 | KRW 6,560.00 | 8.15K |
| 2026-08-20 | KRW 6,970.00 | +2.20% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,780.00 | 7.11K |
| 2026-08-19 | KRW 6,820.00 | -3.94% | KRW 6,900.00 | KRW 7,150.00 | KRW 6,770.00 | 9.34K |
| 2026-08-18 | KRW 7,100.00 | -3.92% | KRW 7,390.00 | KRW 7,460.00 | KRW 7,000.00 | 17.81K |
| 2026-08-14 | KRW 7,390.00 | +1.37% | KRW 7,240.00 | KRW 7,480.00 | KRW 7,020.00 | 14.06K |
| 2026-08-13 | KRW 7,290.00 | 0.00% | KRW 7,290.00 | KRW 7,380.00 | KRW 7,140.00 | 8.61K |
| 2026-08-12 | KRW 7,290.00 | +0.69% | KRW 7,140.00 | KRW 7,650.00 | KRW 7,110.00 | 17.56K |
| 2026-08-11 | KRW 7,240.00 | +0.28% | KRW 7,220.00 | KRW 7,290.00 | KRW 7,080.00 | 7.04K |
| 2026-08-10 | KRW 7,220.00 | +3.88% | KRW 6,940.00 | KRW 7,460.00 | KRW 6,810.00 | 10.52K |
| 2026-08-07 | KRW 6,950.00 | -0.57% | KRW 7,400.00 | KRW 7,820.00 | KRW 6,770.00 | 58.64K |
| 2026-08-06 | KRW 6,990.00 | 0.00% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,850.00 | 10.10K |
| 2026-08-05 | KRW 6,990.00 | +3.56% | KRW 6,690.00 | KRW 7,000.00 | KRW 6,670.00 | 14.87K |
| 2026-08-04 | KRW 6,750.00 | +8.00% | KRW 6,260.00 | KRW 6,790.00 | KRW 6,260.00 | 14.50K |
| 2026-08-03 | KRW 6,250.00 | -0.64% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,200.00 | 10.24K |
| 2026-07-31 | KRW 6,290.00 | +7.71% | KRW 5,870.00 | KRW 6,290.00 | KRW 5,850.00 | 16.54K |
| 2026-07-30 | KRW 5,840.00 | +2.82% | KRW 5,590.00 | KRW 6,200.00 | KRW 5,390.00 | 32.50K |
| 2026-07-29 | KRW 5,680.00 | -13.02% | KRW 6,160.00 | KRW 6,690.00 | KRW 5,590.00 | 33.13K |
| 2026-07-28 | KRW 6,530.00 | -2.97% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,250.00 | 14.28K |
| 2026-07-27 | KRW 6,730.00 | -1.17% | KRW 6,860.00 | KRW 7,080.00 | KRW 6,620.00 | 24.81K |
| 2026-07-24 | KRW 6,810.00 | +4.77% | KRW 6,450.00 | KRW 6,870.00 | KRW 6,410.00 | 21.72K |
| 2026-07-23 | KRW 6,500.00 | +1.72% | KRW 6,160.00 | KRW 6,770.00 | KRW 6,160.00 | 18.26K |
| 2026-07-22 | KRW 6,390.00 | +3.06% | KRW 6,240.00 | KRW 6,590.00 | KRW 6,240.00 | 17.62K |
| 2026-07-21 | KRW 6,200.00 | 0.00% | KRW 6,050.00 | KRW 6,490.00 | KRW 6,050.00 | 7.81K |
| 2026-07-20 | KRW 6,200.00 | -3.43% | KRW 6,420.00 | KRW 6,580.00 | KRW 6,000.00 | 10.63K |
| 2026-07-16 | KRW 6,420.00 | -0.16% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,280.00 | 8.96K |
| 2026-07-15 | KRW 6,430.00 | +4.05% | KRW 6,180.00 | KRW 6,530.00 | KRW 6,150.00 | 7.35K |
| 2026-07-14 | KRW 6,180.00 | -1.28% | KRW 6,210.00 | KRW 6,390.00 | KRW 5,850.00 | 40.88K |
| 2026-07-13 | KRW 6,260.00 | -5.15% | KRW 6,380.00 | KRW 6,940.00 | KRW 6,150.00 | 29.40K |
| 2026-07-10 | KRW 6,600.00 | +9.45% | KRW 5,970.00 | KRW 6,680.00 | KRW 5,970.00 | 36.43K |
| 2026-07-09 | KRW 6,030.00 | -6.94% | KRW 6,150.00 | KRW 6,680.00 | KRW 6,030.00 | 47.43K |
| 2026-07-08 | KRW 6,480.00 | -3.86% | KRW 6,630.00 | KRW 6,900.00 | KRW 6,400.00 | 17.00K |
| 2026-07-07 | KRW 6,740.00 | -2.74% | KRW 6,730.00 | KRW 6,990.00 | KRW 6,590.00 | 11.84K |
| 2026-07-06 | KRW 6,930.00 | -0.29% | KRW 6,930.00 | KRW 7,040.00 | KRW 6,590.00 | 9.99K |
| 2026-07-03 | KRW 6,950.00 | +3.73% | KRW 6,700.00 | KRW 6,950.00 | KRW 6,490.00 | 17.31K |
| 2026-07-02 | KRW 6,700.00 | -7.84% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,620.00 | 34.99K |
| 2026-07-01 | KRW 7,270.00 | +3.27% | KRW 7,040.00 | KRW 7,360.00 | KRW 6,980.00 | 13.88K |
| 2026-06-30 | KRW 7,040.00 | -0.14% | KRW 6,900.00 | KRW 7,410.00 | KRW 6,850.00 | 16.02K |
| 2026-06-29 | KRW 7,050.00 | +11.20% | KRW 6,270.00 | KRW 7,160.00 | KRW 6,260.00 | 27.44K |
| 2026-06-26 | KRW 6,340.00 | -8.51% | KRW 6,730.00 | KRW 6,900.00 | KRW 6,330.00 | 61.80K |
| 2026-06-25 | KRW 6,930.00 | -1.14% | KRW 6,920.00 | KRW 7,360.00 | KRW 6,710.00 | 21.18K |
| 2026-06-24 | KRW 7,010.00 | +3.09% | KRW 6,640.00 | KRW 7,140.00 | KRW 6,640.00 | 35.79K |
| 2026-06-23 | KRW 6,800.00 | -9.69% | KRW 7,310.00 | KRW 7,770.00 | KRW 6,800.00 | 38.23K |
| 2026-06-22 | KRW 7,530.00 | -6.81% | KRW 8,020.00 | KRW 8,080.00 | KRW 7,520.00 | 33.48K |
| 2026-06-19 | KRW 8,080.00 | -1.34% | KRW 8,110.00 | KRW 8,430.00 | KRW 7,410.00 | 39.85K |
| 2026-06-18 | KRW 8,190.00 | -5.10% | KRW 8,630.00 | KRW 8,670.00 | KRW 7,820.00 | 25.40K |
| 2026-06-17 | KRW 8,630.00 | +2.37% | KRW 8,670.00 | KRW 8,680.00 | KRW 8,300.00 | 13.82K |
| 2026-06-16 | KRW 8,430.00 | -2.99% | KRW 8,700.00 | KRW 8,900.00 | KRW 8,420.00 | 16.68K |
| 2026-06-15 | KRW 8,690.00 | +0.58% | KRW 8,650.00 | KRW 9,040.00 | KRW 8,580.00 | 23.39K |
| 2026-06-12 | KRW 8,640.00 | +2.86% | KRW 8,420.00 | KRW 8,780.00 | KRW 8,310.00 | 25.24K |
| 2026-06-11 | KRW 8,400.00 | +3.70% | KRW 8,040.00 | KRW 8,400.00 | KRW 7,800.00 | 15.44K |
| 2026-06-10 | KRW 8,100.00 | -3.34% | KRW 8,050.00 | KRW 8,570.00 | KRW 7,780.00 | 41.07K |
| 2026-06-09 | KRW 8,380.00 | +8.83% | KRW 7,380.00 | KRW 8,380.00 | KRW 7,380.00 | 98.52K |
| 2026-06-08 | KRW 7,700.00 | -16.21% | KRW 8,260.00 | KRW 9,050.00 | KRW 7,620.00 | 124.75K |
| 2026-06-05 | KRW 9,190.00 | -4.07% | KRW 9,310.00 | KRW 9,800.00 | KRW 9,010.00 | 31.80K |
| 2026-06-04 | KRW 9,580.00 | -0.10% | KRW 9,280.00 | KRW 9,850.00 | KRW 9,270.00 | 18.14K |
| 2026-06-02 | KRW 9,590.00 | -1.74% | KRW 9,860.00 | KRW 9,860.00 | KRW 9,050.00 | 75.50K |
| 2026-06-01 | KRW 9,760.00 | -1.61% | KRW 10,050.00 | KRW 10,550.00 | KRW 9,700.00 | 90.72K |
| 2026-05-29 | KRW 9,920.00 | +1.22% | KRW 9,890.00 | KRW 11,340.00 | KRW 9,890.00 | 196.35K |
| 2026-05-28 | KRW 9,800.00 | -5.95% | KRW 10,320.00 | KRW 10,490.00 | KRW 9,500.00 | 47.68K |
| 2026-05-27 | KRW 10,420.00 | -1.61% | KRW 10,460.00 | KRW 10,860.00 | KRW 9,900.00 | 45.69K |
| 2026-05-26 | KRW 10,590.00 | -3.90% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,510.00 | 29.97K |
| 2026-05-22 | KRW 11,020.00 | +4.06% | KRW 10,590.00 | KRW 11,100.00 | KRW 10,480.00 | 37.92K |