THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,960.00 | 9,960.00 | 9,730.00 | 9,900.00 | 3,300.00 | 100,287 |
| 2023-02-09 | 10,110.00 | 10,240.00 | 9,920.00 | 10,010.00 | 3,336.66 | 80,175 |
| 2023-02-08 | 9,880.00 | 10,770.00 | 9,780.00 | 10,190.00 | 3,396.66 | 323,607 |
| 2023-02-07 | 9,790.00 | 9,970.00 | 9,720.00 | 9,880.00 | 3,293.33 | 67,320 |
| 2023-02-06 | 9,920.00 | 9,930.00 | 9,790.00 | 9,880.00 | 3,293.33 | 70,419 |
| 2023-02-03 | 10,400.00 | 10,410.00 | 9,960.00 | 10,010.00 | 3,336.66 | 94,995 |
| 2023-02-02 | 10,550.00 | 10,910.00 | 10,070.00 | 10,250.00 | 3,416.66 | 235,998 |
| 2023-02-01 | 10,240.00 | 10,550.00 | 9,650.00 | 10,450.00 | 3,483.33 | 482,434 |
| 2023-01-31 | 9,910.00 | 10,200.00 | 9,870.00 | 10,020.00 | 3,340.00 | 224,868 |
| 2023-01-30 | 9,950.00 | 9,950.00 | 9,570.00 | 9,830.00 | 3,276.66 | 169,137 |
| 2023-01-27 | 10,300.00 | 10,420.00 | 9,690.00 | 9,750.00 | 3,250.00 | 381,972 |
| 2023-01-26 | 10,810.00 | 10,900.00 | 10,200.00 | 10,300.00 | 3,433.33 | 249,414 |
| 2023-01-25 | 11,100.00 | 11,100.00 | 10,300.00 | 10,850.00 | 3,616.66 | 273,177 |
| 2023-01-20 | 10,500.00 | 11,050.00 | 10,250.00 | 10,850.00 | 3,616.66 | 339,867 |
| 2023-01-19 | 10,350.00 | 10,550.00 | 10,050.00 | 10,500.00 | 3,500.00 | 127,473 |
| 2023-01-18 | 10,250.00 | 10,550.00 | 10,000.00 | 10,500.00 | 3,500.00 | 241,068 |
| 2023-01-17 | 10,650.00 | 10,700.00 | 9,950.00 | 10,300.00 | 3,433.33 | 296,100 |
| 2023-01-16 | 10,500.00 | 10,850.00 | 10,450.00 | 10,650.00 | 3,550.00 | 239,712 |
| 2023-01-13 | 10,500.00 | 10,750.00 | 10,150.00 | 10,550.00 | 3,516.66 | 327,219 |
| 2023-01-12 | 10,900.00 | 11,350.00 | 9,950.00 | 10,500.00 | 3,500.00 | 1,625,018 |
| 2023-01-11 | 11,250.00 | 11,900.00 | 10,250.00 | 10,800.00 | 3,600.00 | 4,031,476 |
| 2023-01-10 | 7,550.00 | 9,810.00 | 7,550.00 | 9,810.00 | 3,270.00 | 1,137,115 |
| 2023-01-09 | 7,150.00 | 7,550.00 | 7,150.00 | 7,550.00 | 2,516.66 | 35,823 |
| 2023-01-06 | 6,990.00 | 7,190.00 | 6,990.00 | 7,180.00 | 2,393.33 | 12,561 |
| 2023-01-05 | 7,160.00 | 7,160.00 | 6,990.00 | 7,100.00 | 2,366.66 | 8,847 |
| 2023-01-04 | 6,940.00 | 7,010.00 | 6,940.00 | 6,990.00 | 2,330.00 | 3,240 |
| 2023-01-03 | 6,910.00 | 7,110.00 | 6,800.00 | 6,940.00 | 2,313.33 | 13,266 |
| 2023-01-02 | 6,820.00 | 7,020.00 | 6,700.00 | 7,000.00 | 2,333.33 | 17,367 |
| 2022-12-29 | 6,900.00 | 7,010.00 | 6,860.00 | 6,880.00 | 2,293.33 | 6,120 |
| 2022-12-28 | 7,000.00 | 7,010.00 | 6,920.00 | 7,010.00 | 2,336.66 | 39,699 |
| 2022-12-27 | 6,870.00 | 7,000.00 | 6,870.00 | 7,000.00 | 2,333.33 | 8,058 |
| 2022-12-26 | 6,910.00 | 6,990.00 | 6,890.00 | 6,940.00 | 2,313.33 | 3,126 |
| 2022-12-23 | 7,000.00 | 7,040.00 | 6,700.00 | 6,990.00 | 2,330.00 | 7,821 |
| 2022-12-22 | 7,090.00 | 7,150.00 | 6,980.00 | 7,000.00 | 2,333.33 | 27,078 |
| 2022-12-21 | 7,150.00 | 7,180.00 | 7,070.00 | 7,090.00 | 2,363.33 | 8,394 |
| 2022-12-20 | 7,360.00 | 7,360.00 | 7,120.00 | 7,150.00 | 2,383.33 | 10,278 |
| 2022-12-19 | 7,290.00 | 7,360.00 | 7,260.00 | 7,360.00 | 2,453.33 | 9,528 |
| 2022-12-16 | 7,320.00 | 7,430.00 | 7,180.00 | 7,400.00 | 2,466.66 | 15,672 |
| 2022-12-15 | 7,630.00 | 7,630.00 | 7,320.00 | 7,430.00 | 2,476.66 | 18,912 |
| 2022-12-14 | 7,440.00 | 8,550.00 | 7,250.00 | 7,490.00 | 2,496.66 | 263,670 |
| 2022-12-13 | 7,310.00 | 7,310.00 | 6,900.00 | 7,270.00 | 2,423.33 | 21,153 |
| 2022-12-12 | 7,380.00 | 7,380.00 | 7,230.00 | 7,310.00 | 2,436.66 | 5,943 |
| 2022-12-09 | 7,250.00 | 7,310.00 | 7,170.00 | 7,310.00 | 2,436.66 | 7,878 |
| 2022-12-08 | 7,260.00 | 7,260.00 | 7,080.00 | 7,250.00 | 2,416.66 | 8,298 |
| 2022-12-07 | 7,270.00 | 7,360.00 | 7,020.00 | 7,280.00 | 2,426.66 | 18,915 |
| 2022-12-06 | 7,140.00 | 7,320.00 | 7,140.00 | 7,270.00 | 2,423.33 | 22,377 |
| 2022-12-05 | 7,130.00 | 7,200.00 | 7,100.00 | 7,100.00 | 2,366.66 | 18,675 |
| 2022-12-02 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 2,400.00 | 6,294 |
| 2022-12-01 | 7,280.00 | 7,310.00 | 7,220.00 | 7,300.00 | 2,433.33 | 10,980 |
| 2022-11-30 | 7,170.00 | 7,290.00 | 7,140.00 | 7,270.00 | 2,423.33 | 15,159 |
| 2022-11-29 | 6,960.00 | 7,120.00 | 6,950.00 | 7,100.00 | 2,366.66 | 7,356 |
| 2022-11-28 | 7,320.00 | 7,360.00 | 6,800.00 | 7,030.00 | 2,343.33 | 22,860 |
| 2022-11-25 | 7,320.00 | 7,350.00 | 7,240.00 | 7,350.00 | 2,450.00 | 11,814 |
| 2022-11-24 | 7,350.00 | 7,350.00 | 7,220.00 | 7,310.00 | 2,436.66 | 16,212 |
| 2022-11-23 | 7,260.00 | 7,270.00 | 7,100.00 | 7,250.00 | 2,416.66 | 22,896 |
| 2022-11-22 | 7,050.00 | 7,140.00 | 7,050.00 | 7,090.00 | 2,363.33 | 11,643 |
| 2022-11-21 | 7,160.00 | 7,160.00 | 6,970.00 | 7,050.00 | 2,350.00 | 10,650 |
| 2022-11-18 | 7,220.00 | 7,300.00 | 7,140.00 | 7,150.00 | 2,383.33 | 15,225 |
| 2022-11-17 | 7,150.00 | 7,240.00 | 6,900.00 | 7,240.00 | 2,413.33 | 26,388 |
| 2022-11-16 | 6,900.00 | 7,080.00 | 6,850.00 | 7,050.00 | 2,350.00 | 23,352 |
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.