THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,430.00 | 5,600.00 | 5,330.00 | 5,470.00 | 5,470.00 | 146,401 |
| 2025-10-27 | 5,490.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | 113,978 |
| 2025-10-24 | 5,560.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,490.00 | 210,444 |
| 2025-10-23 | 5,580.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | 93,979 |
| 2025-10-22 | 5,650.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,630.00 | 84,876 |
| 2025-10-21 | 5,810.00 | 5,810.00 | 5,590.00 | 5,650.00 | 5,650.00 | 171,707 |
| 2025-10-20 | 5,600.00 | 5,890.00 | 5,550.00 | 5,810.00 | 5,810.00 | 175,262 |
| 2025-10-17 | 5,690.00 | 5,730.00 | 5,540.00 | 5,600.00 | 5,600.00 | 128,983 |
| 2025-10-16 | 5,960.00 | 6,130.00 | 5,680.00 | 5,740.00 | 5,740.00 | 225,140 |
| 2025-10-15 | 5,740.00 | 6,040.00 | 5,690.00 | 5,960.00 | 5,960.00 | 298,461 |
| 2025-10-14 | 5,600.00 | 5,880.00 | 5,400.00 | 5,730.00 | 5,730.00 | 358,698 |
| 2025-10-13 | 5,500.00 | 5,620.00 | 5,340.00 | 5,540.00 | 5,540.00 | 91,383 |
| 2025-10-10 | 5,390.00 | 5,600.00 | 5,280.00 | 5,540.00 | 5,540.00 | 154,133 |
| 2025-10-02 | 5,250.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 39,737 |
| 2025-10-01 | 5,210.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,260.00 | 68,499 |
| 2025-09-30 | 5,330.00 | 5,420.00 | 5,160.00 | 5,200.00 | 5,200.00 | 102,786 |
| 2025-09-29 | 5,220.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 70,092 |
| 2025-09-26 | 5,400.00 | 5,400.00 | 5,160.00 | 5,200.00 | 5,200.00 | 115,016 |
| 2025-09-25 | 5,530.00 | 5,590.00 | 5,300.00 | 5,400.00 | 5,400.00 | 309,954 |
| 2025-09-24 | 5,630.00 | 5,630.00 | 5,460.00 | 5,530.00 | 5,530.00 | 100,995 |
| 2025-09-23 | 5,810.00 | 5,830.00 | 5,600.00 | 5,640.00 | 5,640.00 | 154,732 |
| 2025-09-22 | 5,750.00 | 6,030.00 | 5,750.00 | 5,770.00 | 5,770.00 | 320,126 |
| 2025-09-19 | 5,780.00 | 5,910.00 | 5,630.00 | 5,690.00 | 5,690.00 | 377,778 |
| 2025-09-18 | 5,480.00 | 6,150.00 | 5,480.00 | 5,780.00 | 5,780.00 | 1,586,383 |
| 2025-09-17 | 5,590.00 | 5,610.00 | 5,380.00 | 5,410.00 | 5,410.00 | 132,278 |
| 2025-09-16 | 5,750.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 168,841 |
| 2025-09-15 | 5,520.00 | 5,930.00 | 5,480.00 | 5,670.00 | 5,670.00 | 428,142 |
| 2025-09-12 | 5,420.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,480.00 | 167,039 |
| 2025-09-11 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 98,438 |
| 2025-09-10 | 5,590.00 | 5,610.00 | 5,420.00 | 5,470.00 | 5,470.00 | 182,322 |
| 2025-09-09 | 5,330.00 | 5,750.00 | 5,240.00 | 5,490.00 | 5,490.00 | 624,015 |
| 2025-09-08 | 5,330.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | 48,339 |
| 2025-09-05 | 5,430.00 | 5,450.00 | 5,190.00 | 5,360.00 | 5,360.00 | 197,606 |
| 2025-09-04 | 5,500.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,460.00 | 261,695 |
| 2025-09-03 | 5,420.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | 53,769 |
| 2025-09-02 | 5,240.00 | 5,500.00 | 5,240.00 | 5,480.00 | 5,480.00 | 205,748 |
| 2025-09-01 | 5,220.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | 59,539 |
| 2025-08-29 | 5,140.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,180.00 | 15,153 |
| 2025-08-28 | 5,290.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | 36,011 |
| 2025-08-27 | 5,340.00 | 5,350.00 | 5,180.00 | 5,320.00 | 5,320.00 | 67,293 |
| 2025-08-26 | 5,140.00 | 5,600.00 | 5,110.00 | 5,340.00 | 5,340.00 | 252,732 |
| 2025-08-25 | 5,010.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,180.00 | 105,798 |
| 2025-08-22 | 5,030.00 | 5,040.00 | 4,905.00 | 5,000.00 | 5,000.00 | 18,510 |
| 2025-08-21 | 5,010.00 | 5,040.00 | 4,950.00 | 4,995.00 | 4,995.00 | 12,498 |
| 2025-08-20 | 4,910.00 | 4,960.00 | 4,850.00 | 4,950.00 | 4,950.00 | 59,792 |
| 2025-08-19 | 5,050.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 19,947 |
| 2025-08-18 | 5,110.00 | 5,110.00 | 4,995.00 | 5,030.00 | 5,030.00 | 35,950 |
| 2025-08-14 | 5,100.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 30,634 |
| 2025-08-13 | 5,160.00 | 5,220.00 | 5,090.00 | 5,120.00 | 5,120.00 | 39,867 |
| 2025-08-12 | 5,190.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | 35,729 |
| 2025-08-11 | 5,200.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | 14,178 |
| 2025-08-08 | 5,200.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | 19,342 |
| 2025-08-07 | 5,190.00 | 5,210.00 | 5,100.00 | 5,200.00 | 5,200.00 | 33,597 |
| 2025-08-06 | 5,140.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 21,029 |
| 2025-08-05 | 5,050.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 31,627 |
| 2025-08-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 34,703 |
| 2025-08-01 | 5,000.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | 84,127 |
| 2025-07-31 | 5,120.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 23,654 |
| 2025-07-30 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 35,386 |
| 2025-07-29 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 37,951 |
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.