THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,750.00 | 10,950.00 | 10,600.00 | 10,900.00 | 3,633.33 | 18,372 |
| 2022-05-19 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 3,600.00 | 25,950 |
| 2022-05-18 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 3,633.33 | 17,862 |
| 2022-05-17 | 10,850.00 | 10,900.00 | 10,550.00 | 10,900.00 | 3,633.33 | 17,229 |
| 2022-05-16 | 10,850.00 | 10,850.00 | 10,400.00 | 10,800.00 | 3,600.00 | 26,385 |
| 2022-05-13 | 10,550.00 | 10,700.00 | 10,500.00 | 10,650.00 | 3,550.00 | 26,409 |
| 2022-05-12 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 3,516.66 | 34,476 |
| 2022-05-11 | 11,200.00 | 11,550.00 | 10,850.00 | 10,950.00 | 3,650.00 | 44,514 |
| 2022-05-10 | 11,000.00 | 11,400.00 | 10,750.00 | 11,200.00 | 3,733.33 | 77,547 |
| 2022-05-09 | 12,050.00 | 12,050.00 | 11,150.00 | 11,400.00 | 3,800.00 | 111,756 |
| 2022-05-06 | 12,000.00 | 12,150.00 | 11,850.00 | 12,100.00 | 4,033.33 | 38,274 |
| 2022-05-04 | 12,600.00 | 12,650.00 | 12,150.00 | 12,300.00 | 4,100.00 | 54,132 |
| 2022-05-03 | 13,000.00 | 13,000.00 | 12,450.00 | 12,650.00 | 4,216.66 | 70,053 |
| 2022-05-02 | 12,000.00 | 12,850.00 | 11,850.00 | 12,800.00 | 4,266.66 | 109,734 |
| 2022-04-29 | 12,200.00 | 12,750.00 | 12,150.00 | 12,250.00 | 4,083.33 | 98,289 |
| 2022-04-28 | 12,350.00 | 13,350.00 | 12,000.00 | 12,100.00 | 4,033.33 | 424,605 |
| 2022-04-27 | 11,850.00 | 12,750.00 | 11,400.00 | 12,350.00 | 4,116.66 | 395,493 |
| 2022-04-26 | 11,450.00 | 14,700.00 | 11,350.00 | 12,150.00 | 4,050.00 | 2,219,963 |
| 2022-04-25 | 11,650.00 | 11,650.00 | 10,950.00 | 11,400.00 | 3,800.00 | 67,860 |
| 2022-04-22 | 11,900.00 | 12,000.00 | 11,550.00 | 11,650.00 | 3,883.33 | 47,730 |
| 2022-04-21 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 3,933.33 | 51,585 |
| 2022-04-20 | 12,100.00 | 12,200.00 | 11,850.00 | 12,000.00 | 4,000.00 | 31,665 |
| 2022-04-19 | 12,200.00 | 12,300.00 | 12,000.00 | 12,250.00 | 4,083.33 | 21,201 |
| 2022-04-18 | 12,150.00 | 12,600.00 | 12,050.00 | 12,200.00 | 4,066.66 | 30,633 |
| 2022-04-15 | 12,300.00 | 12,850.00 | 12,150.00 | 12,200.00 | 4,066.66 | 76,497 |
| 2022-04-14 | 12,150.00 | 12,500.00 | 12,000.00 | 12,350.00 | 4,116.66 | 41,172 |
| 2022-04-13 | 11,950.00 | 12,100.00 | 11,850.00 | 12,100.00 | 4,033.33 | 27,732 |
| 2022-04-12 | 12,250.00 | 12,250.00 | 11,750.00 | 11,950.00 | 3,983.33 | 52,575 |
| 2022-04-11 | 12,450.00 | 12,500.00 | 11,950.00 | 12,200.00 | 4,066.66 | 59,634 |
| 2022-04-08 | 12,300.00 | 12,600.00 | 12,100.00 | 12,350.00 | 4,116.66 | 48,906 |
| 2022-04-07 | 12,500.00 | 12,650.00 | 12,050.00 | 12,200.00 | 4,066.66 | 77,439 |
| 2022-04-06 | 13,200.00 | 13,200.00 | 12,500.00 | 12,700.00 | 4,233.33 | 80,517 |
| 2022-04-05 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 4,366.66 | 67,875 |
| 2022-04-04 | 13,500.00 | 13,600.00 | 13,250.00 | 13,350.00 | 4,450.00 | 59,064 |
| 2022-04-01 | 13,350.00 | 13,450.00 | 13,200.00 | 13,450.00 | 4,483.33 | 42,540 |
| 2022-03-31 | 13,300.00 | 13,450.00 | 13,150.00 | 13,400.00 | 4,466.66 | 48,765 |
| 2022-03-30 | 13,500.00 | 13,650.00 | 13,200.00 | 13,300.00 | 4,433.33 | 80,778 |
| 2022-03-29 | 13,500.00 | 13,650.00 | 13,300.00 | 13,450.00 | 4,483.33 | 50,544 |
| 2022-03-28 | 13,450.00 | 13,750.00 | 13,200.00 | 13,450.00 | 4,483.33 | 86,409 |
| 2022-03-25 | 13,450.00 | 13,750.00 | 13,250.00 | 13,450.00 | 4,483.33 | 174,252 |
| 2022-03-24 | 13,300.00 | 13,400.00 | 13,150.00 | 13,250.00 | 4,416.66 | 57,573 |
| 2022-03-23 | 13,650.00 | 13,650.00 | 13,300.00 | 13,400.00 | 4,466.66 | 54,354 |
| 2022-03-22 | 13,650.00 | 13,800.00 | 13,450.00 | 13,650.00 | 4,550.00 | 70,593 |
| 2022-03-21 | 13,700.00 | 13,850.00 | 13,400.00 | 13,650.00 | 4,550.00 | 108,759 |
| 2022-03-18 | 13,250.00 | 13,850.00 | 13,100.00 | 13,600.00 | 4,533.33 | 157,125 |
| 2022-03-17 | 13,200.00 | 13,550.00 | 13,000.00 | 13,200.00 | 4,400.00 | 91,698 |
| 2022-03-16 | 12,800.00 | 13,000.00 | 12,600.00 | 12,900.00 | 4,300.00 | 51,279 |
| 2022-03-15 | 12,800.00 | 12,950.00 | 12,550.00 | 12,800.00 | 4,266.66 | 51,426 |
| 2022-03-14 | 12,850.00 | 13,150.00 | 12,650.00 | 12,800.00 | 4,266.66 | 62,637 |
| 2022-03-11 | 12,800.00 | 13,050.00 | 12,750.00 | 12,950.00 | 4,316.66 | 34,377 |
| 2022-03-10 | 13,150.00 | 13,150.00 | 12,800.00 | 12,800.00 | 4,266.66 | 30,774 |
| 2022-03-08 | 12,700.00 | 12,850.00 | 12,500.00 | 12,750.00 | 4,250.00 | 42,549 |
| 2022-03-07 | 12,950.00 | 13,000.00 | 12,700.00 | 12,850.00 | 4,283.33 | 42,693 |
| 2022-03-04 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 4,333.33 | 59,175 |
| 2022-03-03 | 13,050.00 | 13,350.00 | 12,900.00 | 13,300.00 | 4,433.33 | 73,998 |
| 2022-03-02 | 13,050.00 | 13,050.00 | 12,750.00 | 12,850.00 | 4,283.33 | 66,657 |
| 2022-02-28 | 12,800.00 | 13,050.00 | 12,750.00 | 12,950.00 | 4,316.66 | 48,720 |
| 2022-02-25 | 12,600.00 | 12,950.00 | 12,450.00 | 12,800.00 | 4,266.66 | 87,771 |
| 2022-02-24 | 12,550.00 | 12,950.00 | 12,350.00 | 12,350.00 | 4,116.66 | 163,767 |
| 2022-02-23 | 12,550.00 | 12,850.00 | 12,550.00 | 12,750.00 | 4,250.00 | 76,227 |
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.