THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,790.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 16,167 |
| 2024-04-30 | 4,895.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | 42,616 |
| 2024-04-29 | 4,855.00 | 5,090.00 | 4,700.00 | 4,895.00 | 4,895.00 | 107,737 |
| 2024-04-26 | 4,860.00 | 4,980.00 | 4,810.00 | 4,875.00 | 4,875.00 | 18,134 |
| 2024-04-25 | 4,940.00 | 4,975.00 | 4,880.00 | 4,960.00 | 4,960.00 | 19,783 |
| 2024-04-24 | 4,870.00 | 5,020.00 | 4,775.00 | 4,950.00 | 4,950.00 | 23,535 |
| 2024-04-23 | 4,880.00 | 4,910.00 | 4,795.00 | 4,795.00 | 4,795.00 | 19,763 |
| 2024-04-22 | 4,690.00 | 4,840.00 | 4,650.00 | 4,820.00 | 4,820.00 | 22,335 |
| 2024-04-19 | 4,720.00 | 4,890.00 | 4,580.00 | 4,745.00 | 4,745.00 | 45,562 |
| 2024-04-18 | 4,675.00 | 4,795.00 | 4,670.00 | 4,740.00 | 4,740.00 | 22,892 |
| 2024-04-17 | 4,680.00 | 4,850.00 | 4,600.00 | 4,675.00 | 4,675.00 | 34,606 |
| 2024-04-16 | 4,800.00 | 4,810.00 | 4,545.00 | 4,680.00 | 4,680.00 | 58,905 |
| 2024-04-15 | 5,070.00 | 5,070.00 | 4,745.00 | 4,860.00 | 4,860.00 | 76,248 |
| 2024-04-12 | 5,070.00 | 5,070.00 | 4,920.00 | 5,020.00 | 5,020.00 | 27,169 |
| 2024-04-11 | 5,080.00 | 5,080.00 | 4,920.00 | 5,010.00 | 5,010.00 | 39,552 |
| 2024-04-09 | 5,090.00 | 5,140.00 | 4,950.00 | 5,060.00 | 5,060.00 | 69,315 |
| 2024-04-08 | 5,230.00 | 5,270.00 | 5,050.00 | 5,130.00 | 5,130.00 | 43,294 |
| 2024-04-05 | 5,260.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,180.00 | 69,704 |
| 2024-04-04 | 5,310.00 | 5,420.00 | 5,290.00 | 5,320.00 | 5,320.00 | 66,161 |
| 2024-04-03 | 5,430.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,360.00 | 57,100 |
| 2024-04-02 | 5,600.00 | 5,630.00 | 5,410.00 | 5,520.00 | 5,520.00 | 123,298 |
| 2024-04-01 | 5,490.00 | 5,630.00 | 5,330.00 | 5,570.00 | 5,570.00 | 172,747 |
| 2024-03-29 | 5,530.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,400.00 | 108,470 |
| 2024-03-28 | 5,410.00 | 5,700.00 | 5,220.00 | 5,570.00 | 5,570.00 | 329,434 |
| 2024-03-27 | 5,220.00 | 5,740.00 | 5,220.00 | 5,420.00 | 5,420.00 | 323,497 |
| 2024-03-26 | 5,290.00 | 5,310.00 | 5,160.00 | 5,220.00 | 5,220.00 | 50,639 |
| 2024-03-25 | 5,390.00 | 5,390.00 | 5,120.00 | 5,200.00 | 5,200.00 | 67,990 |
| 2024-03-22 | 5,330.00 | 5,460.00 | 5,170.00 | 5,400.00 | 5,400.00 | 242,734 |
| 2024-03-21 | 5,100.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,130.00 | 59,375 |
| 2024-03-20 | 5,190.00 | 5,190.00 | 5,010.00 | 5,100.00 | 5,100.00 | 53,114 |
| 2024-03-19 | 5,030.00 | 5,170.00 | 5,010.00 | 5,070.00 | 5,070.00 | 63,188 |
| 2024-03-18 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 50,309 |
| 2024-03-15 | 5,100.00 | 5,120.00 | 5,020.00 | 5,050.00 | 5,050.00 | 76,144 |
| 2024-03-14 | 5,310.00 | 5,310.00 | 5,050.00 | 5,100.00 | 5,100.00 | 107,663 |
| 2024-03-13 | 5,170.00 | 5,500.00 | 5,070.00 | 5,310.00 | 5,310.00 | 166,628 |
| 2024-03-12 | 5,170.00 | 5,340.00 | 5,100.00 | 5,140.00 | 5,140.00 | 82,408 |
| 2024-03-11 | 5,170.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 55,245 |
| 2024-03-08 | 5,100.00 | 5,340.00 | 5,070.00 | 5,170.00 | 5,170.00 | 101,912 |
| 2024-03-07 | 5,220.00 | 5,300.00 | 5,020.00 | 5,100.00 | 5,100.00 | 109,309 |
| 2024-03-06 | 5,110.00 | 5,500.00 | 4,990.00 | 5,220.00 | 5,220.00 | 99,666 |
| 2024-03-05 | 5,160.00 | 5,230.00 | 5,020.00 | 5,070.00 | 5,070.00 | 77,115 |
| 2024-03-04 | 5,070.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | 61,494 |
| 2024-02-29 | 5,070.00 | 5,100.00 | 4,975.00 | 5,040.00 | 5,040.00 | 99,769 |
| 2024-02-28 | 5,160.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | 67,538 |
| 2024-02-27 | 5,370.00 | 5,370.00 | 5,140.00 | 5,170.00 | 5,170.00 | 67,156 |
| 2024-02-26 | 5,240.00 | 5,410.00 | 5,240.00 | 5,320.00 | 5,320.00 | 59,145 |
| 2024-02-23 | 5,450.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | 49,760 |
| 2024-02-22 | 5,480.00 | 5,570.00 | 5,330.00 | 5,350.00 | 5,350.00 | 90,752 |
| 2024-02-21 | 5,400.00 | 5,530.00 | 5,350.00 | 5,410.00 | 5,410.00 | 57,405 |
| 2024-02-20 | 5,440.00 | 5,580.00 | 5,230.00 | 5,350.00 | 5,350.00 | 191,406 |
| 2024-02-19 | 5,500.00 | 5,540.00 | 5,360.00 | 5,440.00 | 5,440.00 | 66,792 |
| 2024-02-16 | 5,700.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | 87,257 |
| 2024-02-15 | 5,810.00 | 5,810.00 | 5,490.00 | 5,660.00 | 5,660.00 | 124,633 |
| 2024-02-14 | 5,200.00 | 5,630.00 | 5,200.00 | 5,620.00 | 5,620.00 | 149,781 |
| 2024-02-13 | 5,340.00 | 5,490.00 | 5,240.00 | 5,400.00 | 5,400.00 | 175,303 |
| 2024-02-08 | 5,240.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | 73,361 |
| 2024-02-07 | 5,170.00 | 5,220.00 | 5,060.00 | 5,110.00 | 5,110.00 | 53,357 |
| 2024-02-06 | 5,030.00 | 5,290.00 | 4,875.00 | 5,210.00 | 5,210.00 | 118,914 |
| 2024-02-05 | 5,340.00 | 5,340.00 | 5,000.00 | 5,030.00 | 5,030.00 | 94,757 |
| 2024-02-02 | 5,080.00 | 5,390.00 | 5,080.00 | 5,240.00 | 5,240.00 | 76,378 |
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.