THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,780.00 | 5,840.00 | 5,410.00 | 5,810.00 | 5,810.00 | 202,359 |
| 2023-11-03 | 5,460.00 | 5,600.00 | 5,310.00 | 5,550.00 | 5,550.00 | 103,311 |
| 2023-11-02 | 5,270.00 | 5,410.00 | 5,160.00 | 5,410.00 | 5,410.00 | 102,578 |
| 2023-11-01 | 5,030.00 | 5,190.00 | 5,030.00 | 5,130.00 | 5,130.00 | 65,949 |
| 2023-10-31 | 5,300.00 | 5,330.00 | 4,905.00 | 5,030.00 | 5,030.00 | 84,435 |
| 2023-10-30 | 5,100.00 | 5,300.00 | 4,870.00 | 5,230.00 | 5,230.00 | 79,132 |
| 2023-10-27 | 5,080.00 | 5,190.00 | 4,970.00 | 5,100.00 | 5,100.00 | 56,929 |
| 2023-10-26 | 5,340.00 | 5,340.00 | 5,040.00 | 5,100.00 | 5,100.00 | 104,871 |
| 2023-10-25 | 5,630.00 | 5,780.00 | 5,360.00 | 5,360.00 | 5,360.00 | 111,843 |
| 2023-10-24 | 5,590.00 | 5,680.00 | 5,230.00 | 5,630.00 | 5,630.00 | 138,991 |
| 2023-10-23 | 5,680.00 | 5,730.00 | 5,350.00 | 5,550.00 | 5,550.00 | 124,638 |
| 2023-10-20 | 5,800.00 | 5,940.00 | 5,360.00 | 5,690.00 | 5,690.00 | 291,287 |
| 2023-10-19 | 6,130.00 | 6,740.00 | 5,810.00 | 5,900.00 | 5,900.00 | 427,714 |
| 2023-10-18 | 6,460.00 | 6,630.00 | 6,250.00 | 6,340.00 | 6,340.00 | 89,901 |
| 2023-10-17 | 6,680.00 | 6,680.00 | 6,470.00 | 6,530.00 | 6,530.00 | 55,829 |
| 2023-10-16 | 6,610.00 | 6,690.00 | 6,300.00 | 6,430.00 | 6,430.00 | 133,994 |
| 2023-10-13 | 7,280.00 | 7,280.00 | 6,720.00 | 6,830.00 | 6,830.00 | 177,013 |
| 2023-10-12 | 7,020.00 | 7,330.00 | 7,020.00 | 7,320.00 | 7,320.00 | 177,636 |
| 2023-10-11 | 6,900.00 | 7,160.00 | 6,820.00 | 7,090.00 | 7,090.00 | 113,169 |
| 2023-10-10 | 7,010.00 | 7,010.00 | 6,660.00 | 6,760.00 | 6,760.00 | 148,983 |
| 2023-10-06 | 6,860.00 | 7,160.00 | 6,840.00 | 7,020.00 | 7,020.00 | 97,357 |
| 2023-10-05 | 7,190.00 | 7,190.00 | 6,690.00 | 6,720.00 | 6,720.00 | 199,548 |
| 2023-10-04 | 7,760.00 | 7,880.00 | 6,970.00 | 7,070.00 | 7,070.00 | 213,297 |
| 2023-09-27 | 7,340.00 | 7,830.00 | 7,210.00 | 7,760.00 | 7,760.00 | 156,607 |
| 2023-09-26 | 7,610.00 | 7,810.00 | 7,350.00 | 7,510.00 | 7,510.00 | 125,549 |
| 2023-09-25 | 8,050.00 | 8,120.00 | 7,440.00 | 7,490.00 | 7,490.00 | 314,775 |
| 2023-09-22 | 7,600.00 | 8,220.00 | 7,560.00 | 8,050.00 | 8,050.00 | 370,505 |
| 2023-09-21 | 8,230.00 | 8,310.00 | 7,710.00 | 7,810.00 | 7,810.00 | 221,939 |
| 2023-09-20 | 8,520.00 | 8,650.00 | 7,950.00 | 8,330.00 | 8,330.00 | 293,016 |
| 2023-09-19 | 8,610.00 | 8,770.00 | 8,250.00 | 8,320.00 | 8,320.00 | 248,110 |
| 2023-09-18 | 9,170.00 | 9,250.00 | 8,510.00 | 8,510.00 | 8,510.00 | 465,150 |
| 2023-09-15 | 9,700.00 | 9,780.00 | 9,150.00 | 9,260.00 | 9,260.00 | 355,202 |
| 2023-09-14 | 9,660.00 | 9,940.00 | 9,100.00 | 9,780.00 | 9,780.00 | 482,723 |
| 2023-09-13 | 10,140.00 | 10,340.00 | 9,420.00 | 9,550.00 | 9,550.00 | 655,509 |
| 2023-09-12 | 11,660.00 | 11,900.00 | 10,030.00 | 10,190.00 | 10,190.00 | 958,519 |
| 2023-09-11 | 10,690.00 | 12,740.00 | 10,470.00 | 11,570.00 | 11,570.00 | 3,835,598 |
| 2023-09-08 | 10,880.00 | 11,750.00 | 10,010.00 | 10,580.00 | 10,580.00 | 1,465,214 |
| 2023-09-07 | 10,000.00 | 12,330.00 | 9,520.00 | 11,100.00 | 11,100.00 | 4,385,688 |
| 2023-09-06 | 9,960.00 | 10,830.00 | 9,710.00 | 10,270.00 | 10,270.00 | 1,126,775 |
| 2023-09-05 | 9,990.00 | 10,200.00 | 9,350.00 | 9,850.00 | 9,850.00 | 1,268,380 |
| 2023-09-04 | 11,850.00 | 12,320.00 | 11,020.00 | 11,050.00 | 11,050.00 | 1,270,953 |
| 2023-09-01 | 12,130.00 | 13,830.00 | 11,500.00 | 12,380.00 | 12,380.00 | 4,223,728 |
| 2023-08-31 | 8,190.00 | 10,640.00 | 8,130.00 | 10,640.00 | 10,640.00 | 1,127,324 |
| 2023-08-30 | 7,300.00 | 8,800.00 | 7,300.00 | 8,190.00 | 8,190.00 | 801,955 |
| 2023-08-29 | 7,280.00 | 7,350.00 | 7,010.00 | 7,300.00 | 7,300.00 | 44,872 |
| 2023-08-28 | 6,820.00 | 7,210.00 | 6,820.00 | 7,190.00 | 7,190.00 | 70,243 |
| 2023-08-25 | 7,110.00 | 7,270.00 | 6,830.00 | 6,900.00 | 6,900.00 | 71,333 |
| 2023-08-24 | 6,780.00 | 7,390.00 | 6,720.00 | 7,120.00 | 7,120.00 | 226,641 |
| 2023-08-23 | 6,630.00 | 6,880.00 | 6,450.00 | 6,710.00 | 6,710.00 | 83,102 |
| 2023-08-22 | 6,850.00 | 6,910.00 | 6,480.00 | 6,590.00 | 6,590.00 | 118,747 |
| 2023-08-21 | 7,000.00 | 7,120.00 | 6,600.00 | 6,850.00 | 6,850.00 | 127,006 |
| 2023-08-18 | 7,500.00 | 7,520.00 | 6,960.00 | 7,040.00 | 7,040.00 | 204,534 |
| 2023-08-17 | 7,280.00 | 8,920.00 | 6,860.00 | 7,760.00 | 7,760.00 | 1,272,293 |
| 2023-08-16 | 7,850.00 | 7,850.00 | 6,800.00 | 6,870.00 | 6,870.00 | 320,292 |
| 2023-08-14 | 7,580.00 | 8,380.00 | 7,100.00 | 7,750.00 | 7,750.00 | 1,944,562 |
| 2023-08-11 | 19,180.00 | 19,800.00 | 18,600.00 | 19,350.00 | 6,449.99 | 422,925 |
| 2023-08-10 | 19,990.00 | 19,990.00 | 18,700.00 | 19,100.00 | 6,366.66 | 415,584 |
| 2023-08-09 | 19,050.00 | 20,250.00 | 18,420.00 | 19,690.00 | 6,563.33 | 759,511 |
| 2023-08-08 | 19,100.00 | 19,430.00 | 18,200.00 | 18,700.00 | 6,233.33 | 399,111 |
| 2023-08-07 | 18,200.00 | 19,270.00 | 17,330.00 | 18,700.00 | 6,233.33 | 492,838 |
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.