THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,200.00 | 9,260.00 | 9,120.00 | 9,170.00 | 3,056.66 | 7,053 |
| 2022-08-16 | 9,260.00 | 9,300.00 | 9,160.00 | 9,280.00 | 3,093.33 | 7,335 |
| 2022-08-12 | 9,250.00 | 9,310.00 | 9,200.00 | 9,260.00 | 3,086.66 | 5,280 |
| 2022-08-11 | 9,180.00 | 9,260.00 | 9,180.00 | 9,250.00 | 3,083.33 | 5,304 |
| 2022-08-10 | 9,270.00 | 9,270.00 | 9,050.00 | 9,180.00 | 3,060.00 | 12,042 |
| 2022-08-09 | 9,260.00 | 9,500.00 | 9,150.00 | 9,270.00 | 3,090.00 | 10,749 |
| 2022-08-08 | 9,310.00 | 9,440.00 | 9,130.00 | 9,210.00 | 3,070.00 | 12,228 |
| 2022-08-05 | 9,170.00 | 9,330.00 | 9,160.00 | 9,310.00 | 3,103.33 | 14,094 |
| 2022-08-04 | 9,410.00 | 9,410.00 | 9,150.00 | 9,160.00 | 3,053.33 | 31,134 |
| 2022-08-03 | 9,230.00 | 9,490.00 | 9,220.00 | 9,310.00 | 3,103.33 | 36,564 |
| 2022-08-02 | 8,990.00 | 9,890.00 | 8,900.00 | 9,220.00 | 3,073.33 | 288,798 |
| 2022-08-01 | 9,040.00 | 9,040.00 | 8,880.00 | 8,990.00 | 2,996.66 | 4,101 |
| 2022-07-29 | 9,110.00 | 9,110.00 | 8,950.00 | 9,050.00 | 3,016.66 | 13,518 |
| 2022-07-28 | 9,210.00 | 9,330.00 | 9,060.00 | 9,060.00 | 3,020.00 | 25,836 |
| 2022-07-27 | 8,920.00 | 9,390.00 | 8,800.00 | 9,280.00 | 3,093.33 | 39,513 |
| 2022-07-26 | 8,790.00 | 8,870.00 | 8,610.00 | 8,870.00 | 2,956.66 | 7,317 |
| 2022-07-25 | 8,780.00 | 8,790.00 | 8,630.00 | 8,740.00 | 2,913.33 | 4,761 |
| 2022-07-22 | 8,950.00 | 8,950.00 | 8,540.00 | 8,730.00 | 2,910.00 | 11,721 |
| 2022-07-21 | 8,660.00 | 8,890.00 | 8,660.00 | 8,770.00 | 2,923.33 | 21,141 |
| 2022-07-20 | 8,560.00 | 8,670.00 | 8,310.00 | 8,660.00 | 2,886.66 | 14,205 |
| 2022-07-19 | 8,500.00 | 8,680.00 | 8,500.00 | 8,560.00 | 2,853.33 | 5,388 |
| 2022-07-18 | 8,300.00 | 8,720.00 | 8,300.00 | 8,590.00 | 2,863.33 | 11,778 |
| 2022-07-15 | 8,190.00 | 8,430.00 | 8,120.00 | 8,300.00 | 2,766.66 | 12,423 |
| 2022-07-14 | 8,120.00 | 8,460.00 | 7,810.00 | 8,460.00 | 2,820.00 | 20,841 |
| 2022-07-13 | 8,080.00 | 8,140.00 | 8,000.00 | 8,130.00 | 2,710.00 | 10,365 |
| 2022-07-12 | 8,110.00 | 8,350.00 | 7,980.00 | 8,080.00 | 2,693.33 | 20,766 |
| 2022-07-11 | 8,780.00 | 8,780.00 | 8,370.00 | 8,370.00 | 2,790.00 | 23,778 |
| 2022-07-08 | 8,900.00 | 8,900.00 | 8,560.00 | 8,810.00 | 2,936.66 | 25,365 |
| 2022-07-07 | 8,650.00 | 8,740.00 | 8,520.00 | 8,740.00 | 2,913.33 | 20,637 |
| 2022-07-06 | 8,230.00 | 8,730.00 | 8,140.00 | 8,560.00 | 2,853.33 | 50,133 |
| 2022-07-05 | 7,930.00 | 8,230.00 | 7,890.00 | 8,230.00 | 2,743.33 | 15,981 |
| 2022-07-04 | 8,130.00 | 8,130.00 | 7,860.00 | 7,960.00 | 2,653.33 | 13,431 |
| 2022-07-01 | 7,970.00 | 8,210.00 | 7,850.00 | 8,160.00 | 2,720.00 | 19,569 |
| 2022-06-30 | 8,500.00 | 8,520.00 | 8,030.00 | 8,050.00 | 2,683.33 | 17,160 |
| 2022-06-29 | 8,390.00 | 8,480.00 | 8,100.00 | 8,480.00 | 2,826.66 | 12,345 |
| 2022-06-28 | 8,390.00 | 8,450.00 | 8,050.00 | 8,390.00 | 2,796.66 | 12,366 |
| 2022-06-27 | 8,130.00 | 8,910.00 | 7,900.00 | 8,370.00 | 2,790.00 | 22,833 |
| 2022-06-24 | 7,800.00 | 8,230.00 | 7,800.00 | 8,050.00 | 2,683.33 | 18,675 |
| 2022-06-23 | 8,310.00 | 8,310.00 | 7,730.00 | 7,760.00 | 2,586.66 | 48,285 |
| 2022-06-22 | 8,840.00 | 8,840.00 | 8,250.00 | 8,310.00 | 2,770.00 | 23,961 |
| 2022-06-21 | 8,550.00 | 8,880.00 | 8,550.00 | 8,790.00 | 2,930.00 | 22,572 |
| 2022-06-20 | 9,200.00 | 9,230.00 | 8,700.00 | 8,700.00 | 2,900.00 | 51,840 |
| 2022-06-17 | 9,130.00 | 9,350.00 | 8,910.00 | 9,340.00 | 3,113.33 | 38,511 |
| 2022-06-16 | 9,310.00 | 9,780.00 | 9,300.00 | 9,300.00 | 3,100.00 | 21,498 |
| 2022-06-15 | 9,580.00 | 9,590.00 | 9,170.00 | 9,280.00 | 3,093.33 | 36,057 |
| 2022-06-14 | 9,670.00 | 9,840.00 | 9,320.00 | 9,650.00 | 3,216.66 | 59,925 |
| 2022-06-13 | 10,500.00 | 10,600.00 | 9,840.00 | 9,840.00 | 3,280.00 | 80,427 |
| 2022-06-10 | 11,150.00 | 11,200.00 | 10,750.00 | 10,750.00 | 3,583.33 | 16,866 |
| 2022-06-09 | 11,100.00 | 11,250.00 | 10,850.00 | 11,150.00 | 3,716.66 | 30,693 |
| 2022-06-08 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 3,666.66 | 29,205 |
| 2022-06-07 | 11,550.00 | 11,550.00 | 11,000.00 | 11,150.00 | 3,716.66 | 12,828 |
| 2022-06-03 | 11,600.00 | 11,700.00 | 11,350.00 | 11,450.00 | 3,816.66 | 17,811 |
| 2022-06-02 | 11,200.00 | 11,650.00 | 11,000.00 | 11,600.00 | 3,866.66 | 49,344 |
| 2022-05-31 | 11,100.00 | 11,250.00 | 11,000.00 | 11,200.00 | 3,733.33 | 22,194 |
| 2022-05-30 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 3,700.00 | 29,565 |
| 2022-05-27 | 11,600.00 | 11,600.00 | 11,050.00 | 11,250.00 | 3,750.00 | 51,591 |
| 2022-05-26 | 11,200.00 | 11,400.00 | 11,150.00 | 11,350.00 | 3,783.33 | 53,712 |
| 2022-05-25 | 11,600.00 | 12,250.00 | 11,250.00 | 11,300.00 | 3,766.66 | 231,918 |
| 2022-05-24 | 10,800.00 | 12,700.00 | 10,650.00 | 11,300.00 | 3,766.66 | 725,881 |
| 2022-05-23 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 3,600.00 | 23,949 |
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.