THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 5,060.00 | 5,150.00 | 4,980.00 | 5,080.00 | 5,080.00 | 85,034 |
| 2024-01-31 | 5,260.00 | 5,350.00 | 5,060.00 | 5,070.00 | 5,070.00 | 77,047 |
| 2024-01-30 | 5,410.00 | 5,510.00 | 5,200.00 | 5,330.00 | 5,330.00 | 108,813 |
| 2024-01-29 | 5,690.00 | 5,720.00 | 5,320.00 | 5,410.00 | 5,410.00 | 201,188 |
| 2024-01-26 | 5,840.00 | 6,250.00 | 5,620.00 | 5,690.00 | 5,690.00 | 413,891 |
| 2024-01-25 | 5,550.00 | 5,590.00 | 5,370.00 | 5,480.00 | 5,480.00 | 180,982 |
| 2024-01-24 | 5,710.00 | 5,810.00 | 5,410.00 | 5,620.00 | 5,620.00 | 188,257 |
| 2024-01-23 | 5,970.00 | 5,980.00 | 5,640.00 | 5,640.00 | 5,640.00 | 295,620 |
| 2024-01-22 | 6,220.00 | 6,270.00 | 5,850.00 | 5,960.00 | 5,960.00 | 360,684 |
| 2024-01-19 | 6,050.00 | 6,290.00 | 5,860.00 | 6,160.00 | 6,160.00 | 730,750 |
| 2024-01-18 | 5,700.00 | 6,120.00 | 5,600.00 | 5,950.00 | 5,950.00 | 906,234 |
| 2024-01-17 | 5,920.00 | 5,920.00 | 5,560.00 | 5,800.00 | 5,800.00 | 782,959 |
| 2024-01-16 | 5,090.00 | 6,240.00 | 5,010.00 | 5,920.00 | 5,920.00 | 2,400,482 |
| 2024-01-15 | 5,200.00 | 5,280.00 | 5,040.00 | 5,090.00 | 5,090.00 | 88,814 |
| 2024-01-12 | 5,200.00 | 5,500.00 | 5,160.00 | 5,230.00 | 5,230.00 | 238,404 |
| 2024-01-11 | 5,380.00 | 5,420.00 | 5,200.00 | 5,210.00 | 5,210.00 | 130,001 |
| 2024-01-10 | 5,220.00 | 5,410.00 | 5,090.00 | 5,380.00 | 5,380.00 | 145,962 |
| 2024-01-09 | 5,180.00 | 5,270.00 | 5,100.00 | 5,190.00 | 5,190.00 | 101,853 |
| 2024-01-08 | 5,130.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 151,742 |
| 2024-01-05 | 4,740.00 | 5,170.00 | 4,710.00 | 5,120.00 | 5,120.00 | 156,337 |
| 2024-01-04 | 4,865.00 | 4,880.00 | 4,600.00 | 4,745.00 | 4,745.00 | 60,755 |
| 2024-01-03 | 4,870.00 | 4,880.00 | 4,580.00 | 4,865.00 | 4,865.00 | 70,013 |
| 2024-01-02 | 4,800.00 | 4,920.00 | 4,700.00 | 4,870.00 | 4,870.00 | 91,056 |
| 2023-12-28 | 4,680.00 | 4,745.00 | 4,620.00 | 4,700.00 | 4,700.00 | 40,201 |
| 2023-12-27 | 4,660.00 | 4,800.00 | 4,660.00 | 4,710.00 | 4,710.00 | 38,701 |
| 2023-12-26 | 4,760.00 | 4,845.00 | 4,605.00 | 4,700.00 | 4,700.00 | 62,157 |
| 2023-12-22 | 4,885.00 | 4,885.00 | 4,775.00 | 4,810.00 | 4,810.00 | 78,956 |
| 2023-12-21 | 4,780.00 | 4,950.00 | 4,685.00 | 4,885.00 | 4,885.00 | 105,173 |
| 2023-12-20 | 4,635.00 | 5,360.00 | 4,605.00 | 4,785.00 | 4,785.00 | 581,114 |
| 2023-12-19 | 4,685.00 | 4,695.00 | 4,585.00 | 4,635.00 | 4,635.00 | 39,867 |
| 2023-12-18 | 4,615.00 | 4,710.00 | 4,590.00 | 4,685.00 | 4,685.00 | 42,370 |
| 2023-12-15 | 4,615.00 | 4,740.00 | 4,520.00 | 4,630.00 | 4,630.00 | 77,737 |
| 2023-12-14 | 4,575.00 | 4,695.00 | 4,510.00 | 4,580.00 | 4,580.00 | 53,694 |
| 2023-12-13 | 4,730.00 | 4,750.00 | 4,575.00 | 4,575.00 | 4,575.00 | 60,024 |
| 2023-12-12 | 4,865.00 | 4,865.00 | 4,695.00 | 4,720.00 | 4,720.00 | 56,787 |
| 2023-12-11 | 4,795.00 | 4,900.00 | 4,765.00 | 4,815.00 | 4,815.00 | 60,673 |
| 2023-12-08 | 4,725.00 | 4,770.00 | 4,555.00 | 4,765.00 | 4,765.00 | 50,488 |
| 2023-12-07 | 4,825.00 | 4,825.00 | 4,570.00 | 4,650.00 | 4,650.00 | 51,530 |
| 2023-12-06 | 4,540.00 | 4,835.00 | 4,415.00 | 4,785.00 | 4,785.00 | 121,118 |
| 2023-12-05 | 4,885.00 | 4,935.00 | 4,500.00 | 4,530.00 | 4,530.00 | 153,333 |
| 2023-12-04 | 5,100.00 | 5,100.00 | 4,775.00 | 4,810.00 | 4,810.00 | 207,283 |
| 2023-12-01 | 5,430.00 | 5,430.00 | 5,120.00 | 5,120.00 | 5,120.00 | 168,268 |
| 2023-11-30 | 5,340.00 | 5,530.00 | 5,180.00 | 5,460.00 | 5,460.00 | 206,226 |
| 2023-11-29 | 5,100.00 | 5,450.00 | 5,010.00 | 5,340.00 | 5,340.00 | 282,543 |
| 2023-11-28 | 4,950.00 | 5,140.00 | 4,800.00 | 5,100.00 | 5,100.00 | 165,902 |
| 2023-11-27 | 5,220.00 | 5,220.00 | 4,920.00 | 4,940.00 | 4,940.00 | 168,986 |
| 2023-11-24 | 5,040.00 | 5,280.00 | 5,040.00 | 5,170.00 | 5,170.00 | 94,110 |
| 2023-11-23 | 5,080.00 | 5,180.00 | 5,010.00 | 5,030.00 | 5,030.00 | 77,399 |
| 2023-11-22 | 5,190.00 | 5,190.00 | 4,995.00 | 5,050.00 | 5,050.00 | 59,069 |
| 2023-11-21 | 5,150.00 | 5,200.00 | 4,990.00 | 5,140.00 | 5,140.00 | 67,606 |
| 2023-11-20 | 4,960.00 | 5,120.00 | 4,920.00 | 5,080.00 | 5,080.00 | 81,064 |
| 2023-11-17 | 5,240.00 | 5,240.00 | 4,920.00 | 4,960.00 | 4,960.00 | 145,598 |
| 2023-11-16 | 5,370.00 | 5,490.00 | 5,150.00 | 5,250.00 | 5,250.00 | 81,048 |
| 2023-11-15 | 5,140.00 | 5,360.00 | 5,050.00 | 5,350.00 | 5,350.00 | 120,992 |
| 2023-11-14 | 4,920.00 | 5,120.00 | 4,920.00 | 5,070.00 | 5,070.00 | 58,066 |
| 2023-11-13 | 5,170.00 | 5,170.00 | 4,850.00 | 4,920.00 | 4,920.00 | 75,746 |
| 2023-11-10 | 5,190.00 | 5,320.00 | 4,980.00 | 5,000.00 | 5,000.00 | 105,401 |
| 2023-11-09 | 5,540.00 | 5,560.00 | 5,180.00 | 5,250.00 | 5,250.00 | 102,288 |
| 2023-11-08 | 5,650.00 | 5,650.00 | 5,420.00 | 5,430.00 | 5,430.00 | 67,547 |
| 2023-11-07 | 5,890.00 | 5,890.00 | 5,450.00 | 5,530.00 | 5,530.00 | 127,510 |
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.