THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,460.00 | 9,590.00 | 9,010.00 | 9,060.00 | 9,060.00 | 665,425 |
| 2026-01-22 | 10,850.00 | 10,850.00 | 9,300.00 | 9,460.00 | 9,460.00 | 1,341,863 |
| 2026-01-21 | 9,090.00 | 10,480.00 | 9,060.00 | 9,890.00 | 9,890.00 | 1,868,589 |
| 2026-01-20 | 10,390.00 | 10,680.00 | 9,140.00 | 9,510.00 | 9,510.00 | 1,325,096 |
| 2026-01-19 | 9,030.00 | 10,350.00 | 9,030.00 | 10,050.00 | 10,050.00 | 2,424,394 |
| 2026-01-16 | 10,360.00 | 11,660.00 | 8,910.00 | 8,910.00 | 8,910.00 | 4,313,222 |
| 2026-01-15 | 9,750.00 | 10,390.00 | 9,560.00 | 10,080.00 | 10,080.00 | 1,753,345 |
| 2026-01-14 | 9,320.00 | 10,120.00 | 9,200.00 | 9,750.00 | 9,750.00 | 941,829 |
| 2026-01-13 | 9,350.00 | 9,785.00 | 9,100.00 | 9,300.00 | 9,300.00 | 727,373 |
| 2026-01-12 | 9,080.00 | 9,650.00 | 8,850.00 | 9,200.00 | 9,200.00 | 524,451 |
| 2026-01-09 | 9,020.00 | 9,500.00 | 8,950.00 | 9,090.00 | 9,090.00 | 726,257 |
| 2026-01-08 | 9,150.00 | 9,190.00 | 8,700.00 | 8,980.00 | 8,980.00 | 618,109 |
| 2026-01-07 | 9,490.00 | 9,710.00 | 9,060.00 | 9,090.00 | 9,090.00 | 856,622 |
| 2026-01-06 | 10,300.00 | 10,850.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1,617,197 |
| 2026-01-05 | 10,600.00 | 11,060.00 | 9,550.00 | 10,220.00 | 10,220.00 | 4,001,378 |
| 2026-01-02 | 7,790.00 | 10,060.00 | 7,790.00 | 10,060.00 | 10,060.00 | 2,126,018 |
| 2025-12-30 | 8,200.00 | 8,210.00 | 7,610.00 | 7,740.00 | 7,740.00 | 319,333 |
| 2025-12-29 | 7,990.00 | 8,360.00 | 7,620.00 | 8,190.00 | 8,190.00 | 434,252 |
| 2025-12-26 | 8,140.00 | 8,400.00 | 7,810.00 | 7,960.00 | 7,960.00 | 611,838 |
| 2025-12-24 | 7,640.00 | 8,500.00 | 7,480.00 | 8,080.00 | 8,080.00 | 1,618,422 |
| 2025-12-23 | 7,760.00 | 7,960.00 | 7,420.00 | 7,630.00 | 7,630.00 | 251,819 |
| 2025-12-22 | 7,440.00 | 8,060.00 | 7,370.00 | 7,760.00 | 7,760.00 | 455,351 |
| 2025-12-19 | 7,410.00 | 7,510.00 | 7,080.00 | 7,440.00 | 7,440.00 | 196,138 |
| 2025-12-18 | 7,100.00 | 7,690.00 | 7,070.00 | 7,370.00 | 7,370.00 | 213,537 |
| 2025-12-17 | 7,300.00 | 7,620.00 | 7,170.00 | 7,320.00 | 7,320.00 | 289,704 |
| 2025-12-16 | 7,710.00 | 7,750.00 | 7,200.00 | 7,280.00 | 7,280.00 | 263,860 |
| 2025-12-15 | 7,690.00 | 8,160.00 | 7,580.00 | 7,710.00 | 7,710.00 | 820,092 |
| 2025-12-12 | 7,190.00 | 7,630.00 | 7,100.00 | 7,590.00 | 7,590.00 | 497,270 |
| 2025-12-11 | 7,190.00 | 7,360.00 | 7,040.00 | 7,180.00 | 7,180.00 | 212,973 |
| 2025-12-10 | 7,220.00 | 7,300.00 | 7,050.00 | 7,180.00 | 7,180.00 | 226,905 |
| 2025-12-09 | 7,000.00 | 7,280.00 | 6,800.00 | 7,230.00 | 7,230.00 | 285,324 |
| 2025-12-08 | 7,000.00 | 7,290.00 | 6,850.00 | 7,010.00 | 7,010.00 | 419,729 |
| 2025-12-05 | 6,970.00 | 7,760.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1,231,632 |
| 2025-12-04 | 6,990.00 | 7,320.00 | 6,820.00 | 6,920.00 | 6,920.00 | 683,847 |
| 2025-12-03 | 6,640.00 | 6,940.00 | 6,510.00 | 6,810.00 | 6,810.00 | 343,657 |
| 2025-12-02 | 6,610.00 | 6,820.00 | 6,520.00 | 6,640.00 | 6,640.00 | 199,084 |
| 2025-12-01 | 6,890.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | 399,301 |
| 2025-11-28 | 6,290.00 | 6,900.00 | 6,270.00 | 6,780.00 | 6,780.00 | 629,493 |
| 2025-11-27 | 6,180.00 | 6,400.00 | 6,080.00 | 6,220.00 | 6,220.00 | 309,754 |
| 2025-11-26 | 6,380.00 | 6,380.00 | 6,080.00 | 6,150.00 | 6,150.00 | 352,786 |
| 2025-11-25 | 6,480.00 | 6,570.00 | 6,020.00 | 6,300.00 | 6,300.00 | 208,137 |
| 2025-11-24 | 6,520.00 | 6,680.00 | 6,170.00 | 6,400.00 | 6,400.00 | 205,182 |
| 2025-11-21 | 6,270.00 | 6,440.00 | 6,060.00 | 6,360.00 | 6,360.00 | 203,824 |
| 2025-11-20 | 6,690.00 | 6,860.00 | 6,460.00 | 6,580.00 | 6,580.00 | 292,284 |
| 2025-11-19 | 6,600.00 | 6,720.00 | 6,250.00 | 6,550.00 | 6,550.00 | 328,850 |
| 2025-11-18 | 6,670.00 | 6,920.00 | 6,320.00 | 6,340.00 | 6,340.00 | 346,028 |
| 2025-11-17 | 7,040.00 | 7,280.00 | 6,640.00 | 6,830.00 | 6,830.00 | 448,095 |
| 2025-11-14 | 7,150.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | 557,698 |
| 2025-11-13 | 7,700.00 | 7,980.00 | 7,410.00 | 7,450.00 | 7,450.00 | 959,409 |
| 2025-11-12 | 6,840.00 | 8,330.00 | 6,730.00 | 7,770.00 | 7,770.00 | 7,163,566 |
| 2025-11-11 | 7,380.00 | 7,380.00 | 6,670.00 | 6,770.00 | 6,770.00 | 1,145,033 |
| 2025-11-10 | 8,020.00 | 8,020.00 | 7,210.00 | 7,250.00 | 7,250.00 | 817,370 |
| 2025-11-07 | 8,080.00 | 8,740.00 | 7,860.00 | 7,900.00 | 7,900.00 | 800,486 |
| 2025-11-06 | 8,600.00 | 9,060.00 | 8,440.00 | 8,540.00 | 8,540.00 | 1,449,761 |
| 2025-11-05 | 8,250.00 | 8,650.00 | 7,620.00 | 8,380.00 | 8,380.00 | 1,991,658 |
| 2025-11-04 | 7,590.00 | 9,160.00 | 7,590.00 | 8,410.00 | 8,410.00 | 8,009,476 |
| 2025-11-03 | 5,940.00 | 7,540.00 | 5,940.00 | 7,540.00 | 7,540.00 | 1,824,632 |
| 2025-10-31 | 5,400.00 | 5,950.00 | 5,370.00 | 5,800.00 | 5,800.00 | 713,340 |
| 2025-10-30 | 5,490.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | 128,672 |
| 2025-10-29 | 5,500.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 78,605 |
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.