THiRA-UTECH CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,780.00 | 6,070.00 | 5,700.00 | 5,860.00 | 5,860.00 | 97,161 |
| 2024-10-29 | 5,570.00 | 5,860.00 | 5,520.00 | 5,840.00 | 5,840.00 | 61,715 |
| 2024-10-28 | 5,800.00 | 5,800.00 | 5,450.00 | 5,570.00 | 5,570.00 | 74,147 |
| 2024-10-25 | 5,560.00 | 5,780.00 | 5,560.00 | 5,690.00 | 5,690.00 | 39,016 |
| 2024-10-24 | 5,730.00 | 5,760.00 | 5,570.00 | 5,610.00 | 5,610.00 | 55,733 |
| 2024-10-23 | 5,870.00 | 5,920.00 | 5,660.00 | 5,740.00 | 5,740.00 | 83,210 |
| 2024-10-22 | 5,970.00 | 6,100.00 | 5,820.00 | 5,860.00 | 5,860.00 | 63,521 |
| 2024-10-21 | 5,990.00 | 6,080.00 | 5,890.00 | 5,970.00 | 5,970.00 | 53,262 |
| 2024-10-18 | 6,150.00 | 6,150.00 | 5,900.00 | 5,940.00 | 5,940.00 | 82,547 |
| 2024-10-17 | 6,060.00 | 6,120.00 | 5,950.00 | 6,080.00 | 6,080.00 | 82,648 |
| 2024-10-16 | 5,790.00 | 6,150.00 | 5,630.00 | 6,040.00 | 6,040.00 | 255,898 |
| 2024-10-15 | 5,710.00 | 5,850.00 | 5,660.00 | 5,750.00 | 5,750.00 | 94,671 |
| 2024-10-14 | 5,580.00 | 5,750.00 | 5,490.00 | 5,710.00 | 5,710.00 | 80,970 |
| 2024-10-11 | 5,600.00 | 5,700.00 | 5,300.00 | 5,610.00 | 5,610.00 | 114,611 |
| 2024-10-10 | 5,680.00 | 5,790.00 | 5,530.00 | 5,680.00 | 5,680.00 | 188,042 |
| 2024-10-08 | 5,240.00 | 6,300.00 | 5,230.00 | 5,700.00 | 5,700.00 | 1,747,568 |
| 2024-10-07 | 5,270.00 | 5,400.00 | 5,170.00 | 5,280.00 | 5,280.00 | 43,549 |
| 2024-10-04 | 5,270.00 | 5,640.00 | 5,160.00 | 5,250.00 | 5,250.00 | 100,498 |
| 2024-10-02 | 5,250.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,270.00 | 37,137 |
| 2024-09-30 | 5,400.00 | 5,500.00 | 5,160.00 | 5,310.00 | 5,310.00 | 56,756 |
| 2024-09-27 | 5,440.00 | 5,560.00 | 5,350.00 | 5,430.00 | 5,430.00 | 23,791 |
| 2024-09-26 | 5,180.00 | 5,540.00 | 5,110.00 | 5,450.00 | 5,450.00 | 64,113 |
| 2024-09-25 | 5,140.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | 39,950 |
| 2024-09-24 | 5,180.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 22,611 |
| 2024-09-23 | 5,280.00 | 5,300.00 | 5,110.00 | 5,150.00 | 5,150.00 | 24,569 |
| 2024-09-20 | 5,130.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 33,325 |
| 2024-09-19 | 5,100.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | 34,776 |
| 2024-09-13 | 5,190.00 | 5,290.00 | 5,070.00 | 5,130.00 | 5,130.00 | 29,970 |
| 2024-09-12 | 5,070.00 | 5,290.00 | 5,070.00 | 5,170.00 | 5,170.00 | 37,611 |
| 2024-09-11 | 5,090.00 | 5,300.00 | 5,070.00 | 5,070.00 | 5,070.00 | 35,855 |
| 2024-09-10 | 5,370.00 | 5,370.00 | 5,070.00 | 5,180.00 | 5,180.00 | 29,015 |
| 2024-09-09 | 5,080.00 | 5,290.00 | 4,995.00 | 5,280.00 | 5,280.00 | 24,616 |
| 2024-09-06 | 5,320.00 | 5,470.00 | 5,060.00 | 5,110.00 | 5,110.00 | 68,679 |
| 2024-09-05 | 5,350.00 | 5,520.00 | 5,190.00 | 5,250.00 | 5,250.00 | 62,532 |
| 2024-09-04 | 5,340.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 51,766 |
| 2024-09-03 | 5,270.00 | 5,570.00 | 5,270.00 | 5,440.00 | 5,440.00 | 92,689 |
| 2024-09-02 | 5,440.00 | 5,440.00 | 5,230.00 | 5,270.00 | 5,270.00 | 28,471 |
| 2024-08-30 | 5,350.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,330.00 | 34,044 |
| 2024-08-29 | 5,350.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | 57,900 |
| 2024-08-28 | 5,430.00 | 5,480.00 | 5,340.00 | 5,350.00 | 5,350.00 | 56,674 |
| 2024-08-27 | 5,460.00 | 5,540.00 | 5,380.00 | 5,490.00 | 5,490.00 | 36,299 |
| 2024-08-26 | 5,500.00 | 5,640.00 | 5,430.00 | 5,520.00 | 5,520.00 | 71,078 |
| 2024-08-23 | 5,440.00 | 5,640.00 | 5,300.00 | 5,560.00 | 5,560.00 | 116,308 |
| 2024-08-22 | 5,370.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,440.00 | 72,160 |
| 2024-08-21 | 5,170.00 | 5,380.00 | 5,040.00 | 5,320.00 | 5,320.00 | 92,332 |
| 2024-08-20 | 5,110.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | 75,948 |
| 2024-08-19 | 5,210.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,150.00 | 97,234 |
| 2024-08-16 | 5,350.00 | 5,410.00 | 5,200.00 | 5,200.00 | 5,200.00 | 80,853 |
| 2024-08-14 | 5,350.00 | 5,420.00 | 5,240.00 | 5,350.00 | 5,350.00 | 63,827 |
| 2024-08-13 | 5,400.00 | 5,540.00 | 5,210.00 | 5,400.00 | 5,400.00 | 68,076 |
| 2024-08-12 | 5,290.00 | 5,570.00 | 5,170.00 | 5,410.00 | 5,410.00 | 128,976 |
| 2024-08-09 | 5,370.00 | 5,370.00 | 5,110.00 | 5,130.00 | 5,130.00 | 89,606 |
| 2024-08-08 | 5,070.00 | 5,380.00 | 4,985.00 | 5,250.00 | 5,250.00 | 91,857 |
| 2024-08-07 | 5,050.00 | 5,240.00 | 5,010.00 | 5,120.00 | 5,120.00 | 61,037 |
| 2024-08-06 | 5,000.00 | 5,240.00 | 4,900.00 | 5,070.00 | 5,070.00 | 150,785 |
| 2024-08-05 | 5,160.00 | 5,300.00 | 4,690.00 | 4,945.00 | 4,945.00 | 341,190 |
| 2024-08-02 | 5,640.00 | 5,650.00 | 5,290.00 | 5,440.00 | 5,440.00 | 259,479 |
| 2024-08-01 | 5,730.00 | 5,850.00 | 5,630.00 | 5,760.00 | 5,760.00 | 121,992 |
| 2024-07-31 | 5,700.00 | 5,780.00 | 5,550.00 | 5,670.00 | 5,670.00 | 136,623 |
| 2024-07-30 | 5,730.00 | 5,980.00 | 5,680.00 | 5,700.00 | 5,700.00 | 185,974 |
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.