THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,850.00 | 4,015.00 | 3,760.00 | 3,765.00 | 3,765.00 | 135,758 |
| 2026-07-21 | 3,625.00 | 3,800.00 | 3,495.00 | 3,670.00 | 3,670.00 | 130,791 |
| 2026-07-20 | 3,855.00 | 3,855.00 | 3,555.00 | 3,625.00 | 3,625.00 | 168,265 |
| 2026-07-16 | 3,980.00 | 3,980.00 | 3,750.00 | 3,860.00 | 3,860.00 | 113,118 |
| 2026-07-15 | 3,800.00 | 4,065.00 | 3,800.00 | 3,950.00 | 3,950.00 | 92,251 |
| 2026-07-14 | 3,930.00 | 3,930.00 | 3,660.00 | 3,730.00 | 3,730.00 | 159,285 |
| 2026-07-13 | 4,150.00 | 4,370.00 | 3,935.00 | 3,935.00 | 3,935.00 | 146,278 |
| 2026-07-10 | 3,780.00 | 4,250.00 | 3,780.00 | 4,195.00 | 4,195.00 | 116,348 |
| 2026-07-09 | 3,810.00 | 4,000.00 | 3,685.00 | 3,775.00 | 3,775.00 | 161,152 |
| 2026-07-08 | 4,105.00 | 4,105.00 | 3,800.00 | 3,810.00 | 3,810.00 | 155,249 |
| 2026-07-07 | 4,230.00 | 4,305.00 | 3,975.00 | 4,110.00 | 4,110.00 | 154,076 |
| 2026-07-06 | 4,580.00 | 4,580.00 | 4,175.00 | 4,230.00 | 4,230.00 | 85,276 |
| 2026-07-03 | 4,310.00 | 4,490.00 | 4,020.00 | 4,450.00 | 4,450.00 | 111,062 |
| 2026-07-02 | 4,555.00 | 4,585.00 | 4,220.00 | 4,240.00 | 4,240.00 | 108,852 |
| 2026-07-01 | 4,390.00 | 4,680.00 | 4,280.00 | 4,590.00 | 4,590.00 | 163,693 |
| 2026-06-30 | 4,645.00 | 4,645.00 | 4,295.00 | 4,310.00 | 4,310.00 | 135,483 |
| 2026-06-29 | 4,250.00 | 4,445.00 | 4,100.00 | 4,440.00 | 4,440.00 | 142,297 |
| 2026-06-26 | 4,060.00 | 4,275.00 | 3,940.00 | 4,100.00 | 4,100.00 | 188,107 |
| 2026-06-25 | 4,415.00 | 4,500.00 | 4,105.00 | 4,150.00 | 4,150.00 | 260,755 |
| 2026-06-24 | 4,240.00 | 4,560.00 | 4,120.00 | 4,475.00 | 4,475.00 | 280,941 |
| 2026-06-23 | 4,560.00 | 4,855.00 | 4,235.00 | 4,320.00 | 4,320.00 | 406,411 |
| 2026-06-22 | 4,895.00 | 5,100.00 | 4,470.00 | 4,570.00 | 4,570.00 | 336,297 |
| 2026-06-19 | 5,220.00 | 5,270.00 | 4,805.00 | 4,910.00 | 4,910.00 | 369,013 |
| 2026-06-18 | 5,540.00 | 5,590.00 | 5,140.00 | 5,220.00 | 5,220.00 | 169,413 |
| 2026-06-17 | 5,350.00 | 5,700.00 | 5,240.00 | 5,540.00 | 5,540.00 | 110,107 |
| 2026-06-16 | 5,430.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | 101,152 |
| 2026-06-15 | 5,530.00 | 5,800.00 | 5,420.00 | 5,430.00 | 5,430.00 | 132,327 |
| 2026-06-12 | 5,360.00 | 5,690.00 | 5,360.00 | 5,450.00 | 5,450.00 | 158,197 |
| 2026-06-11 | 5,280.00 | 5,320.00 | 5,100.00 | 5,260.00 | 5,260.00 | 143,626 |
| 2026-06-10 | 5,360.00 | 5,650.00 | 5,230.00 | 5,360.00 | 5,360.00 | 182,241 |
| 2026-06-09 | 5,430.00 | 5,620.00 | 5,410.00 | 5,470.00 | 5,470.00 | 109,159 |
| 2026-06-08 | 5,700.00 | 5,790.00 | 5,300.00 | 5,350.00 | 5,350.00 | 283,438 |
| 2026-06-05 | 6,190.00 | 6,230.00 | 5,910.00 | 6,030.00 | 6,030.00 | 121,773 |
| 2026-06-04 | 6,200.00 | 6,550.00 | 6,120.00 | 6,240.00 | 6,240.00 | 139,591 |
| 2026-06-02 | 6,470.00 | 6,770.00 | 5,950.00 | 6,250.00 | 6,250.00 | 367,627 |
| 2026-06-01 | 6,740.00 | 6,910.00 | 6,400.00 | 6,450.00 | 6,450.00 | 332,954 |
| 2026-05-29 | 6,890.00 | 7,020.00 | 6,500.00 | 6,550.00 | 6,550.00 | 297,433 |
| 2026-05-28 | 7,240.00 | 7,240.00 | 6,550.00 | 6,870.00 | 6,870.00 | 283,033 |
| 2026-05-27 | 7,500.00 | 7,520.00 | 7,030.00 | 7,090.00 | 7,090.00 | 198,574 |
| 2026-05-26 | 7,900.00 | 8,180.00 | 7,470.00 | 7,490.00 | 7,490.00 | 211,439 |
| 2026-05-22 | 7,790.00 | 7,930.00 | 7,640.00 | 7,850.00 | 7,850.00 | 130,952 |
| 2026-05-21 | 7,250.00 | 7,770.00 | 7,240.00 | 7,690.00 | 7,690.00 | 189,688 |
| 2026-05-20 | 7,590.00 | 7,620.00 | 6,860.00 | 7,010.00 | 7,010.00 | 209,404 |
| 2026-05-19 | 7,870.00 | 7,920.00 | 7,370.00 | 7,500.00 | 7,500.00 | 186,973 |
| 2026-05-18 | 8,250.00 | 8,250.00 | 7,670.00 | 7,800.00 | 7,800.00 | 256,519 |
| 2026-05-15 | 8,550.00 | 9,080.00 | 8,070.00 | 8,250.00 | 8,250.00 | 704,580 |
| 2026-05-14 | 8,900.00 | 9,000.00 | 8,410.00 | 8,550.00 | 8,550.00 | 206,937 |
| 2026-05-13 | 8,880.00 | 9,200.00 | 8,670.00 | 8,770.00 | 8,770.00 | 241,379 |
| 2026-05-12 | 9,470.00 | 9,760.00 | 8,580.00 | 8,870.00 | 8,870.00 | 482,040 |
| 2026-05-11 | 9,880.00 | 9,880.00 | 9,000.00 | 9,470.00 | 9,470.00 | 487,916 |
| 2026-05-08 | 9,450.00 | 11,210.00 | 9,410.00 | 9,870.00 | 9,870.00 | 1,255,641 |
| 2026-05-07 | 9,980.00 | 10,000.00 | 9,070.00 | 9,550.00 | 9,550.00 | 434,410 |
| 2026-05-06 | 9,540.00 | 10,200.00 | 9,410.00 | 9,940.00 | 9,940.00 | 995,046 |
| 2026-05-04 | 9,120.00 | 9,410.00 | 8,970.00 | 9,260.00 | 9,260.00 | 290,116 |
| 2026-04-30 | 9,560.00 | 9,570.00 | 8,860.00 | 8,930.00 | 8,930.00 | 341,664 |
| 2026-04-29 | 8,550.00 | 9,630.00 | 8,410.00 | 9,390.00 | 9,390.00 | 653,700 |
| 2026-04-28 | 8,790.00 | 8,880.00 | 8,410.00 | 8,580.00 | 8,580.00 | 247,281 |
| 2026-04-27 | 8,780.00 | 9,020.00 | 8,570.00 | 8,690.00 | 8,690.00 | 392,496 |
| 2026-04-24 | 8,480.00 | 8,770.00 | 8,260.00 | 8,600.00 | 8,600.00 | 211,321 |
| 2026-04-23 | 8,700.00 | 9,020.00 | 8,210.00 | 8,480.00 | 8,480.00 | 372,922 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.