THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,240.00 | 5,460.00 | 5,200.00 | 5,300.00 | 5,300.00 | 81,900 |
| 2025-04-25 | 5,180.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,220.00 | 40,266 |
| 2025-04-24 | 5,210.00 | 5,300.00 | 5,110.00 | 5,190.00 | 5,190.00 | 89,892 |
| 2025-04-23 | 5,150.00 | 5,220.00 | 5,070.00 | 5,150.00 | 5,150.00 | 73,339 |
| 2025-04-22 | 5,130.00 | 5,240.00 | 5,070.00 | 5,130.00 | 5,130.00 | 51,381 |
| 2025-04-21 | 5,380.00 | 5,380.00 | 5,080.00 | 5,140.00 | 5,140.00 | 58,230 |
| 2025-04-18 | 5,220.00 | 5,300.00 | 5,090.00 | 5,290.00 | 5,290.00 | 31,652 |
| 2025-04-17 | 5,060.00 | 5,230.00 | 5,060.00 | 5,220.00 | 5,220.00 | 25,903 |
| 2025-04-16 | 5,350.00 | 5,430.00 | 5,110.00 | 5,180.00 | 5,180.00 | 51,168 |
| 2025-04-15 | 5,360.00 | 5,450.00 | 5,250.00 | 5,370.00 | 5,370.00 | 49,302 |
| 2025-04-14 | 5,220.00 | 5,390.00 | 5,090.00 | 5,320.00 | 5,320.00 | 62,189 |
| 2025-04-11 | 5,000.00 | 5,130.00 | 4,815.00 | 5,100.00 | 5,100.00 | 36,670 |
| 2025-04-10 | 5,150.00 | 5,280.00 | 4,970.00 | 5,080.00 | 5,080.00 | 64,959 |
| 2025-04-09 | 5,000.00 | 5,150.00 | 4,815.00 | 4,940.00 | 4,940.00 | 86,635 |
| 2025-04-08 | 5,120.00 | 5,210.00 | 4,950.00 | 5,050.00 | 5,050.00 | 74,742 |
| 2025-04-07 | 5,360.00 | 5,360.00 | 4,770.00 | 5,090.00 | 5,090.00 | 242,402 |
| 2025-04-04 | 5,790.00 | 5,790.00 | 5,380.00 | 5,490.00 | 5,490.00 | 96,318 |
| 2025-04-03 | 5,580.00 | 5,890.00 | 5,500.00 | 5,790.00 | 5,790.00 | 133,048 |
| 2025-04-02 | 5,380.00 | 5,800.00 | 5,240.00 | 5,630.00 | 5,630.00 | 197,999 |
| 2025-04-01 | 5,310.00 | 5,320.00 | 5,110.00 | 5,300.00 | 5,300.00 | 46,392 |
| 2025-03-31 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 71,207 |
| 2025-03-28 | 5,400.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 49,637 |
| 2025-03-27 | 5,470.00 | 5,530.00 | 5,350.00 | 5,370.00 | 5,370.00 | 59,804 |
| 2025-03-26 | 5,640.00 | 5,640.00 | 5,430.00 | 5,480.00 | 5,480.00 | 66,832 |
| 2025-03-25 | 5,600.00 | 5,770.00 | 5,480.00 | 5,510.00 | 5,510.00 | 73,523 |
| 2025-03-24 | 5,650.00 | 5,740.00 | 5,530.00 | 5,640.00 | 5,640.00 | 76,538 |
| 2025-03-21 | 5,850.00 | 5,960.00 | 5,650.00 | 5,650.00 | 5,650.00 | 86,160 |
| 2025-03-20 | 5,850.00 | 6,020.00 | 5,720.00 | 5,830.00 | 5,830.00 | 96,371 |
| 2025-03-19 | 6,130.00 | 6,190.00 | 5,850.00 | 5,910.00 | 5,910.00 | 102,265 |
| 2025-03-18 | 6,120.00 | 6,300.00 | 6,010.00 | 6,140.00 | 6,140.00 | 101,133 |
| 2025-03-17 | 6,120.00 | 6,210.00 | 5,900.00 | 6,040.00 | 6,040.00 | 123,425 |
| 2025-03-14 | 5,620.00 | 6,240.00 | 5,610.00 | 6,100.00 | 6,100.00 | 325,068 |
| 2025-03-13 | 5,750.00 | 5,890.00 | 5,400.00 | 5,680.00 | 5,680.00 | 158,257 |
| 2025-03-12 | 5,760.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 75,265 |
| 2025-03-11 | 5,510.00 | 5,860.00 | 5,450.00 | 5,770.00 | 5,770.00 | 114,372 |
| 2025-03-10 | 5,900.00 | 5,920.00 | 5,660.00 | 5,750.00 | 5,750.00 | 113,269 |
| 2025-03-07 | 5,950.00 | 5,970.00 | 5,660.00 | 5,900.00 | 5,900.00 | 227,941 |
| 2025-03-06 | 5,490.00 | 6,570.00 | 5,450.00 | 6,000.00 | 6,000.00 | 1,299,937 |
| 2025-03-05 | 5,300.00 | 5,460.00 | 5,230.00 | 5,350.00 | 5,350.00 | 47,494 |
| 2025-03-04 | 5,350.00 | 5,420.00 | 5,200.00 | 5,320.00 | 5,320.00 | 53,935 |
| 2025-02-28 | 5,530.00 | 5,560.00 | 5,320.00 | 5,400.00 | 5,400.00 | 103,193 |
| 2025-02-27 | 5,630.00 | 5,840.00 | 5,540.00 | 5,550.00 | 5,550.00 | 69,434 |
| 2025-02-26 | 5,600.00 | 5,780.00 | 5,590.00 | 5,630.00 | 5,630.00 | 60,863 |
| 2025-02-25 | 5,610.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,680.00 | 74,193 |
| 2025-02-24 | 5,780.00 | 5,900.00 | 5,540.00 | 5,680.00 | 5,680.00 | 158,918 |
| 2025-02-21 | 6,120.00 | 6,330.00 | 5,900.00 | 5,920.00 | 5,920.00 | 234,698 |
| 2025-02-20 | 5,830.00 | 6,410.00 | 5,780.00 | 6,050.00 | 6,050.00 | 572,016 |
| 2025-02-19 | 5,670.00 | 6,300.00 | 5,630.00 | 5,830.00 | 5,830.00 | 1,457,073 |
| 2025-02-18 | 5,240.00 | 5,610.00 | 5,230.00 | 5,530.00 | 5,530.00 | 250,891 |
| 2025-02-17 | 5,270.00 | 5,350.00 | 5,190.00 | 5,240.00 | 5,240.00 | 87,941 |
| 2025-02-14 | 5,360.00 | 5,410.00 | 5,250.00 | 5,270.00 | 5,270.00 | 71,854 |
| 2025-02-13 | 5,220.00 | 5,400.00 | 5,180.00 | 5,360.00 | 5,360.00 | 102,823 |
| 2025-02-12 | 5,380.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 92,700 |
| 2025-02-11 | 5,520.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | 152,951 |
| 2025-02-10 | 5,300.00 | 5,990.00 | 5,300.00 | 5,460.00 | 5,460.00 | 621,825 |
| 2025-02-07 | 5,230.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 100,233 |
| 2025-02-06 | 5,620.00 | 5,620.00 | 5,120.00 | 5,230.00 | 5,230.00 | 205,948 |
| 2025-02-05 | 5,420.00 | 5,650.00 | 5,420.00 | 5,570.00 | 5,570.00 | 121,121 |
| 2025-02-04 | 5,450.00 | 5,550.00 | 5,360.00 | 5,420.00 | 5,420.00 | 76,007 |
| 2025-02-03 | 5,700.00 | 5,700.00 | 5,320.00 | 5,390.00 | 5,390.00 | 92,101 |
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.