THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,500.00 | 12,900.00 | 12,500.00 | 12,700.00 | 4,233.33 | 76,101 |
| 2022-02-21 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 4,300.00 | 84,795 |
| 2022-02-18 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 4,233.33 | 68,367 |
| 2022-02-17 | 12,800.00 | 13,150.00 | 12,300.00 | 12,700.00 | 4,233.33 | 174,672 |
| 2022-02-16 | 12,650.00 | 12,900.00 | 12,550.00 | 12,700.00 | 4,233.33 | 97,584 |
| 2022-02-15 | 12,450.00 | 12,950.00 | 12,150.00 | 12,550.00 | 4,183.33 | 207,594 |
| 2022-02-14 | 12,650.00 | 12,850.00 | 12,200.00 | 12,550.00 | 4,183.33 | 180,108 |
| 2022-02-11 | 13,200.00 | 13,250.00 | 12,600.00 | 12,950.00 | 4,316.66 | 172,281 |
| 2022-02-10 | 13,850.00 | 13,850.00 | 13,250.00 | 13,400.00 | 4,466.66 | 211,629 |
| 2022-02-09 | 14,300.00 | 14,400.00 | 13,500.00 | 13,800.00 | 4,600.00 | 332,937 |
| 2022-02-08 | 13,850.00 | 14,450.00 | 13,350.00 | 13,700.00 | 4,566.66 | 569,386 |
| 2022-02-07 | 13,600.00 | 13,950.00 | 13,300.00 | 13,850.00 | 4,616.66 | 216,318 |
| 2022-02-04 | 13,200.00 | 13,850.00 | 13,200.00 | 13,550.00 | 4,516.66 | 272,736 |
| 2022-02-03 | 13,400.00 | 13,450.00 | 13,000.00 | 13,200.00 | 4,400.00 | 251,736 |
| 2022-01-28 | 13,250.00 | 13,800.00 | 12,950.00 | 13,200.00 | 4,400.00 | 376,443 |
| 2022-01-27 | 12,700.00 | 13,450.00 | 12,500.00 | 13,250.00 | 4,416.66 | 293,991 |
| 2022-01-26 | 12,600.00 | 13,250.00 | 12,400.00 | 12,600.00 | 4,200.00 | 292,842 |
| 2022-01-25 | 13,100.00 | 13,250.00 | 12,200.00 | 12,650.00 | 4,216.66 | 428,325 |
| 2022-01-24 | 14,100.00 | 14,250.00 | 12,700.00 | 12,700.00 | 4,233.33 | 575,290 |
| 2022-01-21 | 14,600.00 | 14,850.00 | 14,250.00 | 14,550.00 | 4,849.99 | 792,031 |
| 2022-01-20 | 14,300.00 | 15,100.00 | 13,350.00 | 15,100.00 | 5,033.33 | 1,733,204 |
| 2022-01-19 | 13,300.00 | 14,300.00 | 13,150.00 | 14,100.00 | 4,700.00 | 1,786,097 |
| 2022-01-18 | 11,800.00 | 15,450.00 | 11,650.00 | 13,950.00 | 4,650.00 | 9,039,480 |
| 2022-01-17 | 12,800.00 | 12,800.00 | 11,700.00 | 11,900.00 | 3,966.66 | 111,012 |
| 2022-01-14 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 4,233.33 | 39,942 |
| 2022-01-13 | 13,250.00 | 13,500.00 | 12,900.00 | 13,000.00 | 4,333.33 | 56,715 |
| 2022-01-12 | 13,500.00 | 13,500.00 | 12,850.00 | 13,150.00 | 4,383.33 | 45,129 |
| 2022-01-11 | 13,250.00 | 13,800.00 | 12,750.00 | 13,150.00 | 4,383.33 | 149,259 |
| 2022-01-10 | 12,750.00 | 13,200.00 | 12,500.00 | 12,850.00 | 4,283.33 | 93,543 |
| 2022-01-07 | 12,050.00 | 12,850.00 | 11,950.00 | 12,750.00 | 4,250.00 | 75,696 |
| 2022-01-06 | 12,050.00 | 12,450.00 | 11,800.00 | 12,050.00 | 4,016.66 | 117,993 |
| 2022-01-05 | 12,900.00 | 12,950.00 | 12,400.00 | 12,550.00 | 4,183.33 | 90,636 |
| 2022-01-04 | 12,650.00 | 13,100.00 | 12,650.00 | 12,750.00 | 4,250.00 | 112,629 |
| 2022-01-03 | 12,600.00 | 12,850.00 | 12,350.00 | 12,700.00 | 4,233.33 | 80,214 |
| 2021-12-30 | 12,700.00 | 13,000.00 | 12,300.00 | 12,500.00 | 4,166.66 | 104,010 |
| 2021-12-29 | 12,900.00 | 13,000.00 | 12,500.00 | 12,800.00 | 4,266.66 | 79,044 |
| 2021-12-28 | 13,450.00 | 13,800.00 | 12,600.00 | 12,600.00 | 4,200.00 | 242,154 |
| 2021-12-27 | 12,400.00 | 14,050.00 | 12,250.00 | 13,450.00 | 4,483.33 | 690,382 |
| 2021-12-24 | 12,800.00 | 12,800.00 | 12,150.00 | 12,300.00 | 4,100.00 | 38,751 |
| 2021-12-23 | 13,200.00 | 13,250.00 | 12,550.00 | 12,550.00 | 4,183.33 | 109,155 |
| 2021-12-22 | 12,850.00 | 13,850.00 | 12,500.00 | 12,850.00 | 4,283.33 | 649,615 |
| 2021-12-21 | 11,200.00 | 13,050.00 | 11,050.00 | 12,400.00 | 4,133.33 | 612,685 |
| 2021-12-20 | 11,750.00 | 11,800.00 | 11,100.00 | 11,200.00 | 3,733.33 | 42,390 |
| 2021-12-17 | 11,500.00 | 12,000.00 | 11,450.00 | 11,800.00 | 3,933.33 | 79,758 |
| 2021-12-16 | 11,400.00 | 13,150.00 | 11,000.00 | 11,650.00 | 3,883.33 | 587,089 |
| 2021-12-15 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 3,733.33 | 15,240 |
| 2021-12-14 | 10,750.00 | 11,350.00 | 10,750.00 | 11,100.00 | 3,700.00 | 23,919 |
| 2021-12-13 | 10,650.00 | 11,250.00 | 10,650.00 | 10,850.00 | 3,616.66 | 23,817 |
| 2021-12-10 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 3,600.00 | 6,882 |
| 2021-12-09 | 11,000.00 | 11,000.00 | 10,700.00 | 10,850.00 | 3,616.66 | 8,520 |
| 2021-12-08 | 10,800.00 | 11,000.00 | 10,700.00 | 10,950.00 | 3,650.00 | 20,985 |
| 2021-12-07 | 10,750.00 | 11,000.00 | 10,450.00 | 10,950.00 | 3,650.00 | 8,442 |
| 2021-12-06 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 3,633.33 | 5,358 |
| 2021-12-03 | 10,600.00 | 11,050.00 | 10,500.00 | 10,950.00 | 3,650.00 | 22,038 |
| 2021-12-02 | 10,400.00 | 10,500.00 | 10,100.00 | 10,500.00 | 3,500.00 | 14,655 |
| 2021-12-01 | 10,350.00 | 10,500.00 | 9,990.00 | 10,400.00 | 3,466.66 | 12,432 |
| 2021-11-30 | 10,300.00 | 11,100.00 | 10,200.00 | 10,350.00 | 3,450.00 | 57,951 |
| 2021-11-29 | 10,150.00 | 10,600.00 | 10,150.00 | 10,350.00 | 3,450.00 | 16,332 |
| 2021-11-26 | 10,850.00 | 10,850.00 | 10,400.00 | 10,650.00 | 3,550.00 | 11,256 |
| 2021-11-25 | 10,800.00 | 10,950.00 | 10,700.00 | 10,900.00 | 3,633.33 | 9,318 |
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.