THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,700.00 | 9,020.00 | 8,210.00 | 8,480.00 | 8,480.00 | 372,922 |
| 2026-04-22 | 8,250.00 | 8,710.00 | 8,100.00 | 8,610.00 | 8,610.00 | 271,037 |
| 2026-04-21 | 8,240.00 | 8,350.00 | 8,080.00 | 8,220.00 | 8,220.00 | 146,831 |
| 2026-04-20 | 8,230.00 | 8,390.00 | 8,050.00 | 8,150.00 | 8,150.00 | 94,377 |
| 2026-04-17 | 8,250.00 | 8,270.00 | 8,050.00 | 8,240.00 | 8,240.00 | 85,386 |
| 2026-04-16 | 8,200.00 | 8,390.00 | 8,130.00 | 8,250.00 | 8,250.00 | 102,251 |
| 2026-04-15 | 8,080.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 116,781 |
| 2026-04-14 | 8,130.00 | 8,130.00 | 7,800.00 | 8,010.00 | 8,010.00 | 108,719 |
| 2026-04-13 | 7,920.00 | 8,400.00 | 7,760.00 | 7,830.00 | 7,830.00 | 141,261 |
| 2026-04-10 | 7,600.00 | 8,190.00 | 7,600.00 | 7,920.00 | 7,920.00 | 117,461 |
| 2026-04-09 | 8,000.00 | 8,050.00 | 7,450.00 | 7,480.00 | 7,480.00 | 117,177 |
| 2026-04-08 | 7,110.00 | 8,200.00 | 7,110.00 | 8,000.00 | 8,000.00 | 362,609 |
| 2026-04-07 | 6,950.00 | 7,050.00 | 6,790.00 | 6,920.00 | 6,920.00 | 55,707 |
| 2026-04-06 | 6,780.00 | 7,050.00 | 6,740.00 | 6,780.00 | 6,780.00 | 77,007 |
| 2026-04-03 | 7,000.00 | 7,080.00 | 6,610.00 | 6,740.00 | 6,740.00 | 131,627 |
| 2026-04-02 | 7,380.00 | 7,470.00 | 6,610.00 | 6,730.00 | 6,730.00 | 147,638 |
| 2026-04-01 | 7,010.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 58,668 |
| 2026-03-31 | 7,000.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | 112,419 |
| 2026-03-30 | 6,940.00 | 7,210.00 | 6,800.00 | 7,000.00 | 7,000.00 | 69,072 |
| 2026-03-27 | 7,210.00 | 7,500.00 | 6,990.00 | 7,280.00 | 7,280.00 | 120,275 |
| 2026-03-26 | 7,760.00 | 7,760.00 | 7,210.00 | 7,330.00 | 7,330.00 | 118,001 |
| 2026-03-25 | 7,750.00 | 7,940.00 | 7,690.00 | 7,770.00 | 7,770.00 | 62,498 |
| 2026-03-24 | 7,830.00 | 7,940.00 | 7,510.00 | 7,700.00 | 7,700.00 | 77,483 |
| 2026-03-23 | 7,860.00 | 7,900.00 | 7,620.00 | 7,620.00 | 7,620.00 | 127,093 |
| 2026-03-20 | 8,170.00 | 8,300.00 | 7,960.00 | 8,120.00 | 8,120.00 | 105,913 |
| 2026-03-19 | 8,240.00 | 8,530.00 | 8,050.00 | 8,140.00 | 8,140.00 | 153,601 |
| 2026-03-18 | 8,100.00 | 8,440.00 | 7,970.00 | 8,380.00 | 8,380.00 | 183,545 |
| 2026-03-17 | 7,860.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 116,336 |
| 2026-03-16 | 8,000.00 | 8,000.00 | 7,750.00 | 7,830.00 | 7,830.00 | 131,307 |
| 2026-03-13 | 7,490.00 | 8,350.00 | 7,420.00 | 7,990.00 | 7,990.00 | 226,007 |
| 2026-03-12 | 8,020.00 | 8,020.00 | 7,600.00 | 7,730.00 | 7,730.00 | 163,505 |
| 2026-03-11 | 8,010.00 | 8,180.00 | 7,830.00 | 8,000.00 | 8,000.00 | 208,609 |
| 2026-03-10 | 7,790.00 | 7,860.00 | 7,630.00 | 7,730.00 | 7,730.00 | 114,141 |
| 2026-03-09 | 7,500.00 | 7,500.00 | 7,010.00 | 7,390.00 | 7,390.00 | 197,158 |
| 2026-03-06 | 7,820.00 | 8,010.00 | 7,420.00 | 7,860.00 | 7,860.00 | 244,003 |
| 2026-03-05 | 7,350.00 | 8,310.00 | 7,310.00 | 7,820.00 | 7,820.00 | 481,997 |
| 2026-03-04 | 7,690.00 | 7,760.00 | 6,550.00 | 6,890.00 | 6,890.00 | 554,231 |
| 2026-03-03 | 8,250.00 | 8,620.00 | 8,000.00 | 8,000.00 | 8,000.00 | 249,953 |
| 2026-02-27 | 8,580.00 | 8,870.00 | 8,490.00 | 8,600.00 | 8,600.00 | 260,752 |
| 2026-02-26 | 8,660.00 | 9,090.00 | 8,450.00 | 8,580.00 | 8,580.00 | 382,474 |
| 2026-02-25 | 8,470.00 | 8,660.00 | 8,250.00 | 8,600.00 | 8,600.00 | 214,327 |
| 2026-02-24 | 8,170.00 | 8,330.00 | 7,830.00 | 8,200.00 | 8,200.00 | 164,857 |
| 2026-02-23 | 8,290.00 | 8,430.00 | 8,030.00 | 8,170.00 | 8,170.00 | 260,878 |
| 2026-02-20 | 8,470.00 | 8,520.00 | 8,210.00 | 8,240.00 | 8,240.00 | 197,601 |
| 2026-02-19 | 8,470.00 | 8,700.00 | 8,350.00 | 8,470.00 | 8,470.00 | 166,348 |
| 2026-02-13 | 8,710.00 | 8,760.00 | 8,420.00 | 8,450.00 | 8,450.00 | 180,092 |
| 2026-02-12 | 8,780.00 | 8,900.00 | 8,540.00 | 8,790.00 | 8,790.00 | 112,616 |
| 2026-02-11 | 8,850.00 | 9,080.00 | 8,550.00 | 8,700.00 | 8,700.00 | 186,796 |
| 2026-02-10 | 8,850.00 | 9,070.00 | 8,670.00 | 8,850.00 | 8,850.00 | 283,655 |
| 2026-02-09 | 8,770.00 | 8,910.00 | 8,620.00 | 8,710.00 | 8,710.00 | 250,225 |
| 2026-02-06 | 8,600.00 | 8,670.00 | 8,180.00 | 8,560.00 | 8,560.00 | 273,722 |
| 2026-02-05 | 9,260.00 | 9,550.00 | 8,800.00 | 8,840.00 | 8,840.00 | 493,509 |
| 2026-02-04 | 9,770.00 | 9,790.00 | 9,270.00 | 9,430.00 | 9,430.00 | 471,977 |
| 2026-02-03 | 9,700.00 | 9,950.00 | 9,420.00 | 9,770.00 | 9,770.00 | 530,128 |
| 2026-02-02 | 9,540.00 | 10,280.00 | 9,200.00 | 9,470.00 | 9,470.00 | 737,814 |
| 2026-01-30 | 9,440.00 | 10,130.00 | 9,230.00 | 9,580.00 | 9,580.00 | 1,164,433 |
| 2026-01-29 | 9,050.00 | 9,490.00 | 8,960.00 | 9,400.00 | 9,400.00 | 635,504 |
| 2026-01-28 | 8,950.00 | 9,280.00 | 8,910.00 | 9,030.00 | 9,030.00 | 497,394 |
| 2026-01-27 | 9,330.00 | 9,330.00 | 8,710.00 | 8,940.00 | 8,940.00 | 716,231 |
| 2026-01-26 | 9,000.00 | 9,580.00 | 8,950.00 | 9,300.00 | 9,300.00 | 676,441 |
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.