THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,530.00 | 5,640.00 | 5,380.00 | 5,630.00 | 5,630.00 | 78,570 |
| 2025-01-24 | 5,470.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | 81,555 |
| 2025-01-23 | 5,710.00 | 5,740.00 | 5,450.00 | 5,460.00 | 5,460.00 | 155,649 |
| 2025-01-22 | 5,620.00 | 5,750.00 | 5,520.00 | 5,740.00 | 5,740.00 | 159,305 |
| 2025-01-21 | 5,550.00 | 5,750.00 | 5,350.00 | 5,540.00 | 5,540.00 | 144,898 |
| 2025-01-20 | 5,530.00 | 5,740.00 | 5,320.00 | 5,500.00 | 5,500.00 | 120,216 |
| 2025-01-17 | 5,560.00 | 5,780.00 | 5,350.00 | 5,500.00 | 5,500.00 | 479,389 |
| 2025-01-16 | 5,320.00 | 5,440.00 | 5,210.00 | 5,380.00 | 5,380.00 | 97,147 |
| 2025-01-15 | 5,460.00 | 5,460.00 | 5,230.00 | 5,280.00 | 5,280.00 | 60,490 |
| 2025-01-14 | 5,340.00 | 5,470.00 | 5,270.00 | 5,400.00 | 5,400.00 | 46,652 |
| 2025-01-13 | 5,270.00 | 5,690.00 | 5,210.00 | 5,350.00 | 5,350.00 | 201,754 |
| 2025-01-10 | 5,090.00 | 5,240.00 | 5,030.00 | 5,120.00 | 5,120.00 | 68,636 |
| 2025-01-09 | 5,060.00 | 5,200.00 | 4,885.00 | 5,120.00 | 5,120.00 | 80,155 |
| 2025-01-08 | 5,090.00 | 5,090.00 | 4,990.00 | 5,060.00 | 5,060.00 | 33,139 |
| 2025-01-07 | 5,260.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | 109,107 |
| 2025-01-06 | 5,270.00 | 5,500.00 | 5,170.00 | 5,270.00 | 5,270.00 | 146,394 |
| 2025-01-03 | 5,250.00 | 5,280.00 | 5,040.00 | 5,150.00 | 5,150.00 | 96,122 |
| 2025-01-02 | 4,800.00 | 5,270.00 | 4,800.00 | 5,260.00 | 5,260.00 | 349,201 |
| 2024-12-30 | 4,420.00 | 4,590.00 | 4,400.00 | 4,585.00 | 4,585.00 | 39,498 |
| 2024-12-27 | 4,630.00 | 4,630.00 | 4,405.00 | 4,460.00 | 4,460.00 | 48,592 |
| 2024-12-26 | 4,485.00 | 4,685.00 | 4,420.00 | 4,625.00 | 4,625.00 | 133,732 |
| 2024-12-24 | 4,620.00 | 4,620.00 | 4,410.00 | 4,415.00 | 4,415.00 | 36,354 |
| 2024-12-23 | 4,410.00 | 4,520.00 | 4,410.00 | 4,515.00 | 4,515.00 | 13,602 |
| 2024-12-20 | 4,490.00 | 4,635.00 | 4,410.00 | 4,410.00 | 4,410.00 | 34,117 |
| 2024-12-19 | 4,595.00 | 4,595.00 | 4,450.00 | 4,490.00 | 4,490.00 | 36,543 |
| 2024-12-18 | 4,680.00 | 4,720.00 | 4,605.00 | 4,630.00 | 4,630.00 | 38,973 |
| 2024-12-17 | 4,800.00 | 4,800.00 | 4,635.00 | 4,725.00 | 4,725.00 | 28,343 |
| 2024-12-16 | 4,840.00 | 4,885.00 | 4,710.00 | 4,765.00 | 4,765.00 | 31,368 |
| 2024-12-13 | 4,845.00 | 4,945.00 | 4,700.00 | 4,835.00 | 4,835.00 | 30,625 |
| 2024-12-12 | 4,800.00 | 4,875.00 | 4,700.00 | 4,755.00 | 4,755.00 | 19,653 |
| 2024-12-11 | 4,580.00 | 4,860.00 | 4,580.00 | 4,795.00 | 4,795.00 | 27,928 |
| 2024-12-10 | 4,495.00 | 4,680.00 | 4,495.00 | 4,650.00 | 4,650.00 | 44,163 |
| 2024-12-09 | 4,800.00 | 4,875.00 | 4,400.00 | 4,540.00 | 4,540.00 | 96,550 |
| 2024-12-06 | 5,050.00 | 5,070.00 | 4,745.00 | 4,920.00 | 4,920.00 | 73,762 |
| 2024-12-05 | 5,060.00 | 5,150.00 | 4,955.00 | 4,970.00 | 4,970.00 | 59,159 |
| 2024-12-04 | 5,160.00 | 5,260.00 | 4,990.00 | 5,060.00 | 5,060.00 | 107,774 |
| 2024-12-03 | 5,250.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 24,051 |
| 2024-12-02 | 5,510.00 | 5,570.00 | 5,250.00 | 5,250.00 | 5,250.00 | 40,865 |
| 2024-11-29 | 5,650.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,510.00 | 46,670 |
| 2024-11-28 | 5,830.00 | 5,830.00 | 5,650.00 | 5,700.00 | 5,700.00 | 34,217 |
| 2024-11-27 | 5,840.00 | 5,840.00 | 5,610.00 | 5,780.00 | 5,780.00 | 36,573 |
| 2024-11-26 | 5,690.00 | 5,870.00 | 5,640.00 | 5,820.00 | 5,820.00 | 71,103 |
| 2024-11-25 | 5,370.00 | 5,770.00 | 5,290.00 | 5,690.00 | 5,690.00 | 129,386 |
| 2024-11-22 | 5,130.00 | 5,350.00 | 5,130.00 | 5,280.00 | 5,280.00 | 25,326 |
| 2024-11-21 | 5,280.00 | 5,480.00 | 5,130.00 | 5,200.00 | 5,200.00 | 94,161 |
| 2024-11-20 | 5,220.00 | 5,370.00 | 5,180.00 | 5,210.00 | 5,210.00 | 22,341 |
| 2024-11-19 | 5,210.00 | 5,440.00 | 5,210.00 | 5,260.00 | 5,260.00 | 22,012 |
| 2024-11-18 | 5,180.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | 19,313 |
| 2024-11-15 | 5,220.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | 47,252 |
| 2024-11-14 | 5,500.00 | 5,540.00 | 5,310.00 | 5,350.00 | 5,350.00 | 45,649 |
| 2024-11-13 | 5,500.00 | 5,570.00 | 5,230.00 | 5,360.00 | 5,360.00 | 51,084 |
| 2024-11-12 | 5,660.00 | 5,840.00 | 5,520.00 | 5,530.00 | 5,530.00 | 81,082 |
| 2024-11-11 | 5,700.00 | 5,840.00 | 5,630.00 | 5,740.00 | 5,740.00 | 73,214 |
| 2024-11-08 | 6,090.00 | 6,200.00 | 5,670.00 | 5,780.00 | 5,780.00 | 150,626 |
| 2024-11-07 | 6,050.00 | 6,260.00 | 5,830.00 | 6,090.00 | 6,090.00 | 176,133 |
| 2024-11-06 | 6,070.00 | 6,240.00 | 5,900.00 | 5,910.00 | 5,910.00 | 73,106 |
| 2024-11-05 | 5,810.00 | 6,070.00 | 5,720.00 | 6,040.00 | 6,040.00 | 67,112 |
| 2024-11-04 | 5,670.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,780.00 | 35,669 |
| 2024-11-01 | 5,680.00 | 5,880.00 | 5,620.00 | 5,670.00 | 5,670.00 | 34,932 |
| 2024-10-31 | 5,800.00 | 5,830.00 | 5,620.00 | 5,710.00 | 5,710.00 | 44,420 |
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.