THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,730.00 | 5,980.00 | 5,680.00 | 5,700.00 | 5,700.00 | 185,974 |
| 2024-07-29 | 6,050.00 | 6,050.00 | 5,700.00 | 5,780.00 | 5,780.00 | 338,963 |
| 2024-07-26 | 5,990.00 | 6,280.00 | 5,880.00 | 5,920.00 | 5,920.00 | 451,619 |
| 2024-07-25 | 6,440.00 | 6,450.00 | 5,750.00 | 6,060.00 | 6,060.00 | 1,626,572 |
| 2024-07-24 | 8,240.00 | 8,640.00 | 6,380.00 | 6,700.00 | 6,700.00 | 4,919,764 |
| 2024-07-23 | 7,000.00 | 8,640.00 | 6,860.00 | 8,460.00 | 8,460.00 | 4,471,392 |
| 2024-07-22 | 6,550.00 | 6,700.00 | 6,410.00 | 6,650.00 | 6,650.00 | 244,855 |
| 2024-07-19 | 6,270.00 | 6,630.00 | 6,190.00 | 6,550.00 | 6,550.00 | 208,828 |
| 2024-07-18 | 6,300.00 | 6,760.00 | 6,000.00 | 6,250.00 | 6,250.00 | 756,133 |
| 2024-07-17 | 6,140.00 | 6,400.00 | 5,950.00 | 6,280.00 | 6,280.00 | 273,485 |
| 2024-07-16 | 5,890.00 | 5,950.00 | 5,730.00 | 5,940.00 | 5,940.00 | 96,162 |
| 2024-07-15 | 5,700.00 | 6,100.00 | 5,500.00 | 5,830.00 | 5,830.00 | 368,860 |
| 2024-07-12 | 5,690.00 | 5,740.00 | 5,290.00 | 5,500.00 | 5,500.00 | 196,797 |
| 2024-07-11 | 6,310.00 | 6,390.00 | 5,470.00 | 5,580.00 | 5,580.00 | 446,864 |
| 2024-07-10 | 6,540.00 | 6,770.00 | 6,000.00 | 6,360.00 | 6,360.00 | 351,606 |
| 2024-07-09 | 6,070.00 | 6,680.00 | 6,040.00 | 6,580.00 | 6,580.00 | 372,826 |
| 2024-07-08 | 5,940.00 | 6,100.00 | 5,800.00 | 6,080.00 | 6,080.00 | 163,565 |
| 2024-07-05 | 5,920.00 | 5,970.00 | 5,830.00 | 5,860.00 | 5,860.00 | 79,354 |
| 2024-07-04 | 5,750.00 | 5,940.00 | 5,730.00 | 5,890.00 | 5,890.00 | 76,079 |
| 2024-07-03 | 5,700.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | 66,597 |
| 2024-07-02 | 5,900.00 | 5,990.00 | 5,650.00 | 5,770.00 | 5,770.00 | 165,950 |
| 2024-07-01 | 5,410.00 | 5,890.00 | 5,410.00 | 5,770.00 | 5,770.00 | 335,092 |
| 2024-06-28 | 5,490.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | 46,304 |
| 2024-06-27 | 5,490.00 | 5,550.00 | 5,350.00 | 5,490.00 | 5,490.00 | 105,509 |
| 2024-06-26 | 5,400.00 | 5,540.00 | 5,190.00 | 5,420.00 | 5,420.00 | 119,109 |
| 2024-06-25 | 5,080.00 | 5,400.00 | 4,965.00 | 5,400.00 | 5,400.00 | 118,204 |
| 2024-06-24 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | 46,163 |
| 2024-06-21 | 5,020.00 | 5,050.00 | 4,930.00 | 4,935.00 | 4,935.00 | 26,002 |
| 2024-06-20 | 5,020.00 | 5,020.00 | 4,970.00 | 5,010.00 | 5,010.00 | 20,479 |
| 2024-06-19 | 4,990.00 | 5,070.00 | 4,970.00 | 5,020.00 | 5,020.00 | 23,268 |
| 2024-06-18 | 5,080.00 | 5,080.00 | 4,960.00 | 4,990.00 | 4,990.00 | 29,705 |
| 2024-06-17 | 4,860.00 | 5,110.00 | 4,860.00 | 4,995.00 | 4,995.00 | 53,020 |
| 2024-06-14 | 5,060.00 | 5,060.00 | 4,890.00 | 4,900.00 | 4,900.00 | 45,287 |
| 2024-06-13 | 4,990.00 | 5,040.00 | 4,945.00 | 4,955.00 | 4,955.00 | 24,490 |
| 2024-06-12 | 4,960.00 | 5,060.00 | 4,935.00 | 5,020.00 | 5,020.00 | 39,855 |
| 2024-06-11 | 4,975.00 | 5,130.00 | 4,935.00 | 4,975.00 | 4,975.00 | 14,620 |
| 2024-06-10 | 4,990.00 | 5,020.00 | 4,910.00 | 4,985.00 | 4,985.00 | 43,273 |
| 2024-06-07 | 4,895.00 | 4,990.00 | 4,805.00 | 4,970.00 | 4,970.00 | 32,512 |
| 2024-06-05 | 4,920.00 | 4,920.00 | 4,800.00 | 4,890.00 | 4,890.00 | 31,816 |
| 2024-06-04 | 4,865.00 | 4,925.00 | 4,770.00 | 4,925.00 | 4,925.00 | 15,794 |
| 2024-06-03 | 5,020.00 | 5,020.00 | 4,855.00 | 4,865.00 | 4,865.00 | 27,115 |
| 2024-05-31 | 4,930.00 | 4,980.00 | 4,860.00 | 4,980.00 | 4,980.00 | 27,917 |
| 2024-05-30 | 4,730.00 | 5,020.00 | 4,730.00 | 4,930.00 | 4,930.00 | 41,290 |
| 2024-05-29 | 4,870.00 | 4,870.00 | 4,710.00 | 4,715.00 | 4,715.00 | 24,968 |
| 2024-05-28 | 4,905.00 | 4,960.00 | 4,800.00 | 4,820.00 | 4,820.00 | 28,878 |
| 2024-05-27 | 4,910.00 | 4,930.00 | 4,770.00 | 4,905.00 | 4,905.00 | 28,885 |
| 2024-05-24 | 4,975.00 | 4,975.00 | 4,830.00 | 4,830.00 | 4,830.00 | 32,258 |
| 2024-05-23 | 4,995.00 | 5,080.00 | 4,880.00 | 4,975.00 | 4,975.00 | 40,815 |
| 2024-05-22 | 5,090.00 | 5,130.00 | 4,870.00 | 4,990.00 | 4,990.00 | 78,976 |
| 2024-05-21 | 5,000.00 | 5,040.00 | 4,890.00 | 5,040.00 | 5,040.00 | 57,812 |
| 2024-05-20 | 4,910.00 | 4,950.00 | 4,795.00 | 4,885.00 | 4,885.00 | 44,541 |
| 2024-05-17 | 4,785.00 | 5,000.00 | 4,715.00 | 4,860.00 | 4,860.00 | 63,817 |
| 2024-05-16 | 4,850.00 | 4,850.00 | 4,600.00 | 4,735.00 | 4,735.00 | 41,898 |
| 2024-05-14 | 4,695.00 | 4,765.00 | 4,625.00 | 4,765.00 | 4,765.00 | 45,293 |
| 2024-05-13 | 4,770.00 | 4,770.00 | 4,665.00 | 4,695.00 | 4,695.00 | 33,958 |
| 2024-05-10 | 4,785.00 | 4,895.00 | 4,745.00 | 4,770.00 | 4,770.00 | 31,305 |
| 2024-05-09 | 4,830.00 | 4,830.00 | 4,725.00 | 4,765.00 | 4,765.00 | 41,194 |
| 2024-05-08 | 4,750.00 | 4,820.00 | 4,750.00 | 4,820.00 | 4,820.00 | 12,979 |
| 2024-05-07 | 4,855.00 | 4,855.00 | 4,750.00 | 4,800.00 | 4,800.00 | 28,734 |
| 2024-05-03 | 4,850.00 | 4,870.00 | 4,755.00 | 4,850.00 | 4,850.00 | 34,218 |
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.