THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,100.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 64,233 |
| 2025-07-25 | 5,160.00 | 5,160.00 | 5,070.00 | 5,090.00 | 5,090.00 | 29,520 |
| 2025-07-24 | 5,150.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | 46,423 |
| 2025-07-23 | 5,200.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | 48,670 |
| 2025-07-22 | 5,250.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,200.00 | 56,007 |
| 2025-07-21 | 5,300.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 42,617 |
| 2025-07-18 | 5,260.00 | 5,290.00 | 5,210.00 | 5,260.00 | 5,260.00 | 41,204 |
| 2025-07-17 | 5,290.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,250.00 | 48,787 |
| 2025-07-16 | 5,290.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,230.00 | 59,572 |
| 2025-07-15 | 5,220.00 | 5,350.00 | 5,140.00 | 5,310.00 | 5,310.00 | 78,324 |
| 2025-07-14 | 5,220.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,230.00 | 48,221 |
| 2025-07-11 | 5,290.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 57,045 |
| 2025-07-10 | 5,280.00 | 5,320.00 | 5,240.00 | 5,290.00 | 5,290.00 | 46,453 |
| 2025-07-09 | 5,260.00 | 5,310.00 | 5,210.00 | 5,280.00 | 5,280.00 | 51,031 |
| 2025-07-08 | 5,240.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,260.00 | 79,303 |
| 2025-07-07 | 5,260.00 | 5,930.00 | 5,230.00 | 5,240.00 | 5,240.00 | 788,690 |
| 2025-07-04 | 5,390.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,250.00 | 108,848 |
| 2025-07-03 | 5,360.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,380.00 | 61,300 |
| 2025-07-02 | 5,550.00 | 5,560.00 | 5,340.00 | 5,370.00 | 5,370.00 | 114,551 |
| 2025-07-01 | 5,550.00 | 5,700.00 | 5,470.00 | 5,500.00 | 5,500.00 | 151,220 |
| 2025-06-30 | 5,720.00 | 5,840.00 | 5,510.00 | 5,530.00 | 5,530.00 | 163,298 |
| 2025-06-27 | 5,870.00 | 5,970.00 | 5,600.00 | 5,700.00 | 5,700.00 | 172,961 |
| 2025-06-26 | 6,180.00 | 6,190.00 | 5,780.00 | 5,860.00 | 5,860.00 | 314,578 |
| 2025-06-25 | 6,440.00 | 6,500.00 | 6,050.00 | 6,120.00 | 6,120.00 | 855,043 |
| 2025-06-24 | 5,950.00 | 6,430.00 | 5,790.00 | 6,030.00 | 6,030.00 | 1,463,871 |
| 2025-06-23 | 5,320.00 | 5,670.00 | 5,260.00 | 5,560.00 | 5,560.00 | 199,135 |
| 2025-06-20 | 5,330.00 | 5,450.00 | 5,280.00 | 5,380.00 | 5,380.00 | 104,137 |
| 2025-06-19 | 5,350.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 37,721 |
| 2025-06-18 | 5,290.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,330.00 | 60,168 |
| 2025-06-17 | 5,280.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 93,771 |
| 2025-06-16 | 5,130.00 | 5,290.00 | 5,120.00 | 5,260.00 | 5,260.00 | 87,953 |
| 2025-06-13 | 5,400.00 | 5,410.00 | 5,110.00 | 5,170.00 | 5,170.00 | 99,469 |
| 2025-06-12 | 5,380.00 | 5,510.00 | 5,340.00 | 5,390.00 | 5,390.00 | 67,325 |
| 2025-06-11 | 5,310.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,370.00 | 51,751 |
| 2025-06-10 | 5,400.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,290.00 | 35,982 |
| 2025-06-09 | 5,340.00 | 5,440.00 | 5,230.00 | 5,340.00 | 5,340.00 | 88,147 |
| 2025-06-05 | 5,430.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 44,144 |
| 2025-06-04 | 5,240.00 | 5,410.00 | 5,220.00 | 5,350.00 | 5,350.00 | 54,226 |
| 2025-06-02 | 5,200.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,230.00 | 21,717 |
| 2025-05-30 | 5,200.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 44,608 |
| 2025-05-29 | 5,180.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,230.00 | 48,727 |
| 2025-05-28 | 5,110.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,180.00 | 54,232 |
| 2025-05-27 | 5,310.00 | 5,480.00 | 5,090.00 | 5,100.00 | 5,100.00 | 146,403 |
| 2025-05-26 | 5,380.00 | 5,380.00 | 5,240.00 | 5,310.00 | 5,310.00 | 57,026 |
| 2025-05-23 | 5,330.00 | 5,430.00 | 5,300.00 | 5,380.00 | 5,380.00 | 36,790 |
| 2025-05-22 | 5,390.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | 45,030 |
| 2025-05-21 | 5,450.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 35,080 |
| 2025-05-20 | 5,410.00 | 5,560.00 | 5,200.00 | 5,430.00 | 5,430.00 | 46,656 |
| 2025-05-19 | 5,620.00 | 5,620.00 | 5,360.00 | 5,400.00 | 5,400.00 | 70,558 |
| 2025-05-16 | 5,850.00 | 5,850.00 | 5,590.00 | 5,620.00 | 5,620.00 | 80,817 |
| 2025-05-15 | 5,760.00 | 5,900.00 | 5,580.00 | 5,790.00 | 5,790.00 | 136,757 |
| 2025-05-14 | 5,630.00 | 5,760.00 | 5,560.00 | 5,720.00 | 5,720.00 | 138,465 |
| 2025-05-13 | 5,250.00 | 5,820.00 | 5,200.00 | 5,630.00 | 5,630.00 | 600,803 |
| 2025-05-12 | 5,140.00 | 5,380.00 | 5,130.00 | 5,240.00 | 5,240.00 | 39,137 |
| 2025-05-09 | 5,210.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | 46,079 |
| 2025-05-08 | 5,240.00 | 5,400.00 | 5,120.00 | 5,210.00 | 5,210.00 | 26,168 |
| 2025-05-07 | 5,120.00 | 5,270.00 | 5,070.00 | 5,240.00 | 5,240.00 | 26,045 |
| 2025-05-02 | 5,130.00 | 5,130.00 | 5,040.00 | 5,120.00 | 5,120.00 | 40,188 |
| 2025-04-30 | 5,390.00 | 5,390.00 | 5,100.00 | 5,110.00 | 5,110.00 | 51,786 |
| 2025-04-29 | 5,400.00 | 5,400.00 | 5,220.00 | 5,270.00 | 5,270.00 | 36,066 |
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.