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 |