THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,870.00 | 6,870.00 | 6,790.00 | 6,850.00 | 2,283.33 | 29,796 |
| 2022-11-14 | 6,860.00 | 6,860.00 | 6,700.00 | 6,810.00 | 2,270.00 | 14,103 |
| 2022-11-11 | 6,950.00 | 6,970.00 | 6,800.00 | 6,810.00 | 2,270.00 | 27,438 |
| 2022-11-10 | 6,940.00 | 6,940.00 | 6,670.00 | 6,810.00 | 2,270.00 | 42,399 |
| 2022-11-09 | 7,230.00 | 7,230.00 | 6,740.00 | 7,010.00 | 2,336.66 | 178,842 |
| 2022-11-08 | 7,230.00 | 7,230.00 | 7,030.00 | 7,040.00 | 2,346.66 | 18,558 |
| 2022-11-07 | 7,250.00 | 7,250.00 | 7,040.00 | 7,090.00 | 2,363.33 | 5,157 |
| 2022-11-04 | 7,050.00 | 7,100.00 | 6,910.00 | 7,040.00 | 2,346.66 | 8,394 |
| 2022-11-03 | 7,030.00 | 7,130.00 | 6,930.00 | 7,050.00 | 2,350.00 | 14,520 |
| 2022-11-02 | 7,130.00 | 7,130.00 | 6,950.00 | 7,060.00 | 2,353.33 | 19,935 |
| 2022-11-01 | 7,020.00 | 7,100.00 | 6,930.00 | 7,090.00 | 2,363.33 | 10,782 |
| 2022-10-31 | 7,070.00 | 7,080.00 | 6,900.00 | 6,980.00 | 2,326.66 | 23,727 |
| 2022-10-28 | 7,100.00 | 7,100.00 | 6,950.00 | 7,050.00 | 2,350.00 | 16,890 |
| 2022-10-27 | 7,020.00 | 7,750.00 | 7,010.00 | 7,060.00 | 2,353.33 | 164,103 |
| 2022-10-26 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 2,333.33 | 22,422 |
| 2022-10-25 | 7,160.00 | 7,160.00 | 6,950.00 | 7,100.00 | 2,366.66 | 25,284 |
| 2022-10-24 | 7,120.00 | 7,300.00 | 7,040.00 | 7,160.00 | 2,386.66 | 5,589 |
| 2022-10-21 | 7,090.00 | 7,130.00 | 6,940.00 | 7,120.00 | 2,373.33 | 16,224 |
| 2022-10-20 | 7,400.00 | 7,400.00 | 7,010.00 | 7,090.00 | 2,363.33 | 20,022 |
| 2022-10-19 | 7,390.00 | 7,540.00 | 7,360.00 | 7,400.00 | 2,466.66 | 11,052 |
| 2022-10-18 | 7,260.00 | 7,600.00 | 7,260.00 | 7,350.00 | 2,450.00 | 9,597 |
| 2022-10-17 | 7,250.00 | 7,250.00 | 7,030.00 | 7,250.00 | 2,416.66 | 4,860 |
| 2022-10-14 | 7,070.00 | 7,430.00 | 7,050.00 | 7,300.00 | 2,433.33 | 23,553 |
| 2022-10-13 | 7,330.00 | 7,330.00 | 6,900.00 | 7,070.00 | 2,356.66 | 8,697 |
| 2022-10-12 | 7,360.00 | 7,460.00 | 7,150.00 | 7,360.00 | 2,453.33 | 10,635 |
| 2022-10-11 | 7,830.00 | 7,830.00 | 7,330.00 | 7,540.00 | 2,513.33 | 23,163 |
| 2022-10-07 | 7,810.00 | 7,890.00 | 7,770.00 | 7,860.00 | 2,620.00 | 1,401 |
| 2022-10-06 | 7,690.00 | 7,770.00 | 7,590.00 | 7,770.00 | 2,590.00 | 6,825 |
| 2022-10-05 | 7,680.00 | 7,800.00 | 7,560.00 | 7,690.00 | 2,563.33 | 9,087 |
| 2022-10-04 | 7,550.00 | 7,890.00 | 7,450.00 | 7,740.00 | 2,580.00 | 10,452 |
| 2022-09-30 | 7,400.00 | 7,500.00 | 7,150.00 | 7,470.00 | 2,490.00 | 11,556 |
| 2022-09-29 | 7,600.00 | 7,700.00 | 7,310.00 | 7,400.00 | 2,466.66 | 10,488 |
| 2022-09-28 | 7,720.00 | 8,100.00 | 7,430.00 | 7,600.00 | 2,533.33 | 16,359 |
| 2022-09-27 | 8,150.00 | 8,190.00 | 7,810.00 | 8,050.00 | 2,683.33 | 13,491 |
| 2022-09-26 | 8,500.00 | 8,630.00 | 8,130.00 | 8,200.00 | 2,733.33 | 14,979 |
| 2022-09-23 | 8,750.00 | 8,750.00 | 8,530.00 | 8,630.00 | 2,876.66 | 10,710 |
| 2022-09-22 | 8,900.00 | 8,900.00 | 8,520.00 | 8,830.00 | 2,943.33 | 16,128 |
| 2022-09-21 | 8,740.00 | 8,900.00 | 8,510.00 | 8,900.00 | 2,966.66 | 20,085 |
| 2022-09-20 | 8,600.00 | 8,850.00 | 8,600.00 | 8,690.00 | 2,896.66 | 5,076 |
| 2022-09-19 | 8,830.00 | 8,880.00 | 8,610.00 | 8,630.00 | 2,876.66 | 4,527 |
| 2022-09-16 | 8,780.00 | 8,900.00 | 8,700.00 | 8,830.00 | 2,943.33 | 4,098 |
| 2022-09-15 | 8,660.00 | 8,910.00 | 8,660.00 | 8,800.00 | 2,933.33 | 4,797 |
| 2022-09-14 | 8,860.00 | 8,860.00 | 8,600.00 | 8,660.00 | 2,886.66 | 24,582 |
| 2022-09-13 | 8,990.00 | 8,990.00 | 8,850.00 | 8,900.00 | 2,966.66 | 24,210 |
| 2022-09-08 | 8,930.00 | 9,030.00 | 8,790.00 | 8,900.00 | 2,966.66 | 32,142 |
| 2022-09-07 | 9,230.00 | 9,250.00 | 8,840.00 | 8,910.00 | 2,970.00 | 22,140 |
| 2022-09-06 | 9,150.00 | 9,550.00 | 9,080.00 | 9,250.00 | 3,083.33 | 8,931 |
| 2022-09-05 | 9,340.00 | 9,340.00 | 8,910.00 | 9,180.00 | 3,060.00 | 9,810 |
| 2022-09-02 | 9,500.00 | 9,530.00 | 9,360.00 | 9,360.00 | 3,120.00 | 5,763 |
| 2022-09-01 | 9,820.00 | 9,820.00 | 9,390.00 | 9,450.00 | 3,150.00 | 12,084 |
| 2022-08-31 | 9,150.00 | 9,800.00 | 9,050.00 | 9,800.00 | 3,266.66 | 41,007 |
| 2022-08-30 | 9,210.00 | 9,250.00 | 8,780.00 | 9,150.00 | 3,050.00 | 45,222 |
| 2022-08-29 | 9,500.00 | 9,650.00 | 9,110.00 | 9,220.00 | 3,073.33 | 21,600 |
| 2022-08-26 | 9,800.00 | 9,930.00 | 9,740.00 | 9,770.00 | 3,256.66 | 12,108 |
| 2022-08-25 | 9,730.00 | 9,800.00 | 9,630.00 | 9,800.00 | 3,266.66 | 10,179 |
| 2022-08-24 | 9,540.00 | 9,770.00 | 9,520.00 | 9,700.00 | 3,233.33 | 9,948 |
| 2022-08-23 | 9,580.00 | 9,700.00 | 9,450.00 | 9,600.00 | 3,200.00 | 11,697 |
| 2022-08-22 | 10,050.00 | 10,050.00 | 9,580.00 | 9,670.00 | 3,223.33 | 47,673 |
| 2022-08-19 | 9,520.00 | 10,450.00 | 9,520.00 | 10,100.00 | 3,366.66 | 288,912 |
| 2022-08-18 | 9,170.00 | 9,500.00 | 9,140.00 | 9,500.00 | 3,166.66 | 31,680 |
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.