THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 13,180.00 | 13,200.00 | 12,720.00 | 13,100.00 | 4,366.66 | 98,622 |
| 2023-05-09 | 13,300.00 | 13,640.00 | 12,790.00 | 13,180.00 | 4,393.33 | 124,497 |
| 2023-05-08 | 13,700.00 | 13,940.00 | 13,110.00 | 13,400.00 | 4,466.66 | 122,661 |
| 2023-05-04 | 13,100.00 | 14,000.00 | 12,910.00 | 13,410.00 | 4,470.00 | 191,562 |
| 2023-05-03 | 13,090.00 | 13,580.00 | 13,090.00 | 13,100.00 | 4,366.66 | 60,819 |
| 2023-05-02 | 13,000.00 | 13,420.00 | 12,800.00 | 13,330.00 | 4,443.33 | 70,887 |
| 2023-04-28 | 13,980.00 | 13,980.00 | 12,900.00 | 13,000.00 | 4,333.33 | 119,313 |
| 2023-04-27 | 12,850.00 | 13,700.00 | 12,850.00 | 13,490.00 | 4,496.66 | 131,790 |
| 2023-04-26 | 13,400.00 | 13,580.00 | 12,850.00 | 12,850.00 | 4,283.33 | 120,402 |
| 2023-04-25 | 14,620.00 | 14,620.00 | 13,360.00 | 13,440.00 | 4,480.00 | 214,176 |
| 2023-04-24 | 14,550.00 | 14,720.00 | 14,160.00 | 14,260.00 | 4,753.33 | 117,972 |
| 2023-04-21 | 15,240.00 | 15,240.00 | 14,010.00 | 14,450.00 | 4,816.66 | 182,868 |
| 2023-04-20 | 15,070.00 | 15,750.00 | 14,250.00 | 14,250.00 | 4,750.00 | 275,910 |
| 2023-04-19 | 15,730.00 | 15,730.00 | 15,220.00 | 15,420.00 | 5,139.99 | 209,049 |
| 2023-04-18 | 15,700.00 | 15,850.00 | 15,000.00 | 15,730.00 | 5,243.33 | 375,495 |
| 2023-04-17 | 15,650.00 | 15,650.00 | 14,970.00 | 15,390.00 | 5,129.99 | 297,693 |
| 2023-04-14 | 15,910.00 | 16,410.00 | 15,120.00 | 15,200.00 | 5,066.66 | 858,139 |
| 2023-04-13 | 14,620.00 | 17,850.00 | 13,750.00 | 15,390.00 | 5,129.99 | 3,207,540 |
| 2023-04-12 | 14,120.00 | 15,000.00 | 13,610.00 | 14,370.00 | 4,790.00 | 430,962 |
| 2023-04-11 | 13,940.00 | 14,140.00 | 13,450.00 | 14,110.00 | 4,703.33 | 277,713 |
| 2023-04-10 | 14,250.00 | 14,260.00 | 13,490.00 | 13,930.00 | 4,643.33 | 330,864 |
| 2023-04-07 | 14,580.00 | 15,040.00 | 13,950.00 | 14,250.00 | 4,750.00 | 287,364 |
| 2023-04-06 | 15,440.00 | 15,440.00 | 14,500.00 | 14,530.00 | 4,843.33 | 314,448 |
| 2023-04-05 | 15,350.00 | 15,590.00 | 15,120.00 | 15,590.00 | 5,196.66 | 260,178 |
| 2023-04-04 | 15,880.00 | 16,280.00 | 15,280.00 | 15,660.00 | 5,219.99 | 405,390 |
| 2023-04-03 | 15,800.00 | 16,140.00 | 14,850.00 | 16,130.00 | 5,376.66 | 576,106 |
| 2023-03-31 | 17,420.00 | 17,420.00 | 15,800.00 | 15,900.00 | 5,299.99 | 958,897 |
| 2023-03-30 | 16,380.00 | 18,470.00 | 16,130.00 | 17,690.00 | 5,896.66 | 2,426,085 |
| 2023-03-29 | 16,670.00 | 16,670.00 | 15,670.00 | 16,130.00 | 5,376.66 | 701,041 |
| 2023-03-28 | 17,890.00 | 19,800.00 | 16,930.00 | 16,960.00 | 5,653.33 | 3,138,111 |
| 2023-03-27 | 16,720.00 | 17,910.00 | 16,470.00 | 17,370.00 | 5,789.99 | 1,351,825 |
| 2023-03-24 | 17,040.00 | 17,300.00 | 16,100.00 | 16,720.00 | 5,573.33 | 989,485 |
| 2023-03-23 | 16,290.00 | 18,900.00 | 16,000.00 | 17,000.00 | 5,666.66 | 4,565,468 |
| 2023-03-22 | 15,510.00 | 15,960.00 | 14,910.00 | 15,500.00 | 5,166.66 | 1,520,048 |
| 2023-03-21 | 14,760.00 | 15,190.00 | 14,400.00 | 14,910.00 | 4,969.99 | 506,797 |
| 2023-03-20 | 14,600.00 | 15,450.00 | 14,010.00 | 14,890.00 | 4,963.33 | 879,922 |
| 2023-03-17 | 14,650.00 | 15,950.00 | 14,100.00 | 14,740.00 | 4,913.33 | 2,041,268 |
| 2023-03-16 | 15,310.00 | 15,590.00 | 13,990.00 | 14,400.00 | 4,800.00 | 1,143,523 |
| 2023-03-15 | 15,320.00 | 17,240.00 | 14,940.00 | 15,670.00 | 5,223.33 | 3,438,034 |
| 2023-03-14 | 13,340.00 | 16,450.00 | 12,550.00 | 15,690.00 | 5,229.99 | 9,468,034 |
| 2023-03-13 | 14,900.00 | 15,500.00 | 12,430.00 | 12,910.00 | 4,303.33 | 4,177,645 |
| 2023-03-10 | 11,080.00 | 13,840.00 | 11,050.00 | 13,840.00 | 4,613.33 | 5,274,398 |
| 2023-03-09 | 10,580.00 | 11,430.00 | 10,500.00 | 10,650.00 | 3,550.00 | 323,739 |
| 2023-03-08 | 10,810.00 | 11,020.00 | 10,460.00 | 10,500.00 | 3,500.00 | 114,603 |
| 2023-03-07 | 11,460.00 | 11,480.00 | 10,550.00 | 11,000.00 | 3,666.66 | 366,987 |
| 2023-03-06 | 10,900.00 | 12,970.00 | 10,300.00 | 11,580.00 | 3,860.00 | 2,441,478 |
| 2023-03-03 | 11,250.00 | 11,280.00 | 10,630.00 | 10,700.00 | 3,566.66 | 241,770 |
| 2023-03-02 | 10,310.00 | 10,830.00 | 10,270.00 | 10,810.00 | 3,603.33 | 239,952 |
| 2023-02-28 | 10,490.00 | 10,720.00 | 10,260.00 | 10,310.00 | 3,436.66 | 107,715 |
| 2023-02-27 | 10,910.00 | 11,040.00 | 10,510.00 | 10,590.00 | 3,530.00 | 403,209 |
| 2023-02-24 | 9,960.00 | 10,580.00 | 9,960.00 | 10,460.00 | 3,486.66 | 221,988 |
| 2023-02-23 | 9,960.00 | 10,200.00 | 9,290.00 | 9,950.00 | 3,316.66 | 157,086 |
| 2023-02-22 | 9,750.00 | 9,960.00 | 9,700.00 | 9,800.00 | 3,266.66 | 70,119 |
| 2023-02-21 | 10,070.00 | 10,070.00 | 9,750.00 | 9,960.00 | 3,320.00 | 43,569 |
| 2023-02-20 | 9,960.00 | 9,990.00 | 9,710.00 | 9,890.00 | 3,296.66 | 61,851 |
| 2023-02-17 | 9,930.00 | 9,930.00 | 9,580.00 | 9,710.00 | 3,236.66 | 58,440 |
| 2023-02-16 | 9,970.00 | 10,010.00 | 9,700.00 | 9,860.00 | 3,286.66 | 61,482 |
| 2023-02-15 | 9,770.00 | 9,970.00 | 9,600.00 | 9,970.00 | 3,323.33 | 83,283 |
| 2023-02-14 | 10,000.00 | 10,230.00 | 9,660.00 | 9,680.00 | 3,226.66 | 69,078 |
| 2023-02-13 | 9,900.00 | 10,200.00 | 9,560.00 | 10,000.00 | 3,333.33 | 75,378 |
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.