THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 16,700.00 | 17,760.00 | 16,410.00 | 17,690.00 | 5,896.66 | 268,353 |
| 2023-08-03 | 17,630.00 | 17,630.00 | 16,150.00 | 16,570.00 | 5,523.33 | 209,712 |
| 2023-08-02 | 17,780.00 | 17,780.00 | 17,030.00 | 17,490.00 | 5,829.99 | 257,904 |
| 2023-08-01 | 17,270.00 | 18,050.00 | 16,840.00 | 17,420.00 | 5,806.66 | 386,913 |
| 2023-07-31 | 16,300.00 | 17,600.00 | 16,300.00 | 17,270.00 | 5,756.66 | 328,254 |
| 2023-07-28 | 15,940.00 | 16,800.00 | 15,850.00 | 16,690.00 | 5,563.33 | 381,447 |
| 2023-07-27 | 15,300.00 | 16,680.00 | 15,200.00 | 15,950.00 | 5,316.66 | 424,956 |
| 2023-07-26 | 15,200.00 | 15,780.00 | 14,820.00 | 15,070.00 | 5,023.33 | 235,236 |
| 2023-07-25 | 15,300.00 | 16,000.00 | 14,880.00 | 15,200.00 | 5,066.66 | 230,427 |
| 2023-07-24 | 15,810.00 | 15,960.00 | 14,450.00 | 15,010.00 | 5,003.33 | 385,671 |
| 2023-07-21 | 17,840.00 | 19,800.00 | 15,670.00 | 15,800.00 | 5,266.66 | 1,782,167 |
| 2023-07-20 | 15,890.00 | 18,300.00 | 15,210.00 | 18,160.00 | 6,053.33 | 1,130,392 |
| 2023-07-19 | 15,160.00 | 15,770.00 | 15,040.00 | 15,570.00 | 5,189.99 | 113,502 |
| 2023-07-18 | 15,750.00 | 16,050.00 | 15,140.00 | 15,140.00 | 5,046.66 | 153,450 |
| 2023-07-17 | 15,520.00 | 15,740.00 | 15,010.00 | 15,650.00 | 5,216.66 | 122,064 |
| 2023-07-14 | 15,590.00 | 15,590.00 | 14,880.00 | 15,240.00 | 5,079.99 | 89,034 |
| 2023-07-13 | 14,710.00 | 15,620.00 | 14,550.00 | 15,410.00 | 5,136.66 | 165,834 |
| 2023-07-12 | 14,680.00 | 14,920.00 | 14,310.00 | 14,480.00 | 4,826.66 | 80,271 |
| 2023-07-11 | 14,260.00 | 14,680.00 | 13,980.00 | 14,650.00 | 4,883.33 | 85,032 |
| 2023-07-10 | 14,670.00 | 14,670.00 | 13,780.00 | 14,060.00 | 4,686.66 | 177,732 |
| 2023-07-07 | 14,820.00 | 14,830.00 | 14,390.00 | 14,510.00 | 4,836.66 | 90,165 |
| 2023-07-06 | 15,990.00 | 16,000.00 | 14,800.00 | 14,830.00 | 4,943.33 | 246,015 |
| 2023-07-05 | 16,000.00 | 16,290.00 | 15,710.00 | 15,840.00 | 5,279.99 | 154,830 |
| 2023-07-04 | 16,580.00 | 16,580.00 | 15,710.00 | 15,810.00 | 5,269.99 | 190,872 |
| 2023-07-03 | 16,200.00 | 16,700.00 | 16,000.00 | 16,400.00 | 5,466.66 | 158,373 |
| 2023-06-30 | 15,980.00 | 16,550.00 | 15,910.00 | 16,110.00 | 5,369.99 | 170,229 |
| 2023-06-29 | 16,600.00 | 16,730.00 | 15,870.00 | 15,870.00 | 5,289.99 | 334,569 |
| 2023-06-28 | 15,830.00 | 17,100.00 | 15,520.00 | 16,690.00 | 5,563.33 | 542,026 |
| 2023-06-27 | 16,790.00 | 17,190.00 | 15,750.00 | 15,820.00 | 5,273.33 | 337,089 |
| 2023-06-26 | 16,540.00 | 17,400.00 | 16,330.00 | 16,550.00 | 5,516.66 | 538,333 |
| 2023-06-23 | 17,060.00 | 17,430.00 | 16,120.00 | 16,280.00 | 5,426.66 | 612,166 |
| 2023-06-22 | 15,970.00 | 17,840.00 | 15,940.00 | 17,130.00 | 5,709.99 | 1,919,504 |
| 2023-06-21 | 14,630.00 | 17,190.00 | 14,630.00 | 15,910.00 | 5,303.33 | 3,258,039 |
| 2023-06-20 | 15,010.00 | 18,000.00 | 14,390.00 | 14,630.00 | 4,876.66 | 3,089,064 |
| 2023-06-19 | 13,940.00 | 14,910.00 | 13,800.00 | 14,830.00 | 4,943.33 | 292,671 |
| 2023-06-16 | 13,680.00 | 14,200.00 | 13,680.00 | 13,910.00 | 4,636.66 | 80,172 |
| 2023-06-15 | 13,750.00 | 13,750.00 | 13,500.00 | 13,680.00 | 4,560.00 | 46,215 |
| 2023-06-14 | 14,200.00 | 14,320.00 | 13,460.00 | 13,530.00 | 4,510.00 | 120,927 |
| 2023-06-13 | 14,070.00 | 14,280.00 | 13,900.00 | 14,170.00 | 4,723.33 | 133,434 |
| 2023-06-12 | 14,500.00 | 14,510.00 | 13,750.00 | 14,030.00 | 4,676.66 | 185,460 |
| 2023-06-09 | 14,150.00 | 14,620.00 | 13,800.00 | 14,270.00 | 4,756.66 | 297,339 |
| 2023-06-08 | 13,430.00 | 14,420.00 | 13,220.00 | 14,100.00 | 4,700.00 | 450,120 |
| 2023-06-07 | 13,480.00 | 13,480.00 | 13,100.00 | 13,140.00 | 4,380.00 | 100,398 |
| 2023-06-05 | 13,620.00 | 13,700.00 | 13,290.00 | 13,480.00 | 4,493.33 | 45,672 |
| 2023-06-02 | 13,200.00 | 13,750.00 | 13,150.00 | 13,620.00 | 4,540.00 | 135,486 |
| 2023-06-01 | 13,200.00 | 13,340.00 | 13,070.00 | 13,080.00 | 4,360.00 | 46,461 |
| 2023-05-31 | 13,230.00 | 13,390.00 | 13,090.00 | 13,230.00 | 4,410.00 | 62,406 |
| 2023-05-30 | 13,210.00 | 13,430.00 | 12,950.00 | 13,240.00 | 4,413.33 | 78,855 |
| 2023-05-26 | 13,980.00 | 13,980.00 | 13,210.00 | 13,210.00 | 4,403.33 | 84,021 |
| 2023-05-25 | 13,290.00 | 13,680.00 | 13,210.00 | 13,600.00 | 4,533.33 | 93,156 |
| 2023-05-24 | 13,800.00 | 13,850.00 | 13,260.00 | 13,290.00 | 4,430.00 | 122,727 |
| 2023-05-23 | 13,600.00 | 13,840.00 | 13,370.00 | 13,600.00 | 4,533.33 | 88,947 |
| 2023-05-22 | 13,300.00 | 13,950.00 | 13,110.00 | 13,590.00 | 4,530.00 | 130,308 |
| 2023-05-19 | 13,350.00 | 13,490.00 | 13,190.00 | 13,430.00 | 4,476.66 | 88,926 |
| 2023-05-18 | 12,850.00 | 13,380.00 | 12,850.00 | 13,200.00 | 4,400.00 | 83,574 |
| 2023-05-17 | 13,050.00 | 13,200.00 | 12,610.00 | 12,870.00 | 4,290.00 | 98,862 |
| 2023-05-16 | 13,600.00 | 13,600.00 | 12,810.00 | 12,880.00 | 4,293.33 | 129,033 |
| 2023-05-15 | 14,920.00 | 15,250.00 | 13,410.00 | 13,410.00 | 4,470.00 | 463,170 |
| 2023-05-12 | 14,090.00 | 14,620.00 | 13,660.00 | 14,570.00 | 4,856.66 | 308,298 |
| 2023-05-11 | 13,260.00 | 13,750.00 | 13,170.00 | 13,600.00 | 4,533.33 | 118,950 |
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.