LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 5,000.00
-110.00 (-2.15%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,000.00 | 5,090.00 | 4,990.00 | 5,000.00 | - | -2.15% | 84,127 |
| Jul 31, 2025 | 5,120.00 | 5,130.00 | 5,020.00 | 5,110.00 | - | 0.39% | 23,654 |
| Jul 30, 2025 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | - | -0.20% | 35,386 |
| Jul 29, 2025 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | - | 0.39% | 37,951 |
| Jul 28, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,080.00 | - | -0.20% | 64,233 |
| Jul 25, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,090.00 | - | -0.20% | 29,520 |
| Jul 24, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,100.00 | - | -1.16% | 46,423 |
| Jul 23, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,160.00 | - | -0.77% | 48,670 |
| Jul 22, 2025 | 5,250.00 | 5,300.00 | 5,170.00 | 5,200.00 | - | -0.95% | 56,007 |
| Jul 21, 2025 | 5,300.00 | 5,330.00 | 5,220.00 | 5,250.00 | - | -0.19% | 42,617 |
| Jul 18, 2025 | 5,260.00 | 5,290.00 | 5,210.00 | 5,260.00 | - | 0.19% | 41,204 |
| Jul 17, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,250.00 | - | 0.38% | 48,787 |
| Jul 16, 2025 | 5,290.00 | 5,310.00 | 5,190.00 | 5,230.00 | - | -1.51% | 59,572 |
| Jul 15, 2025 | 5,220.00 | 5,350.00 | 5,140.00 | 5,310.00 | - | 1.53% | 78,324 |
| Jul 14, 2025 | 5,220.00 | 5,280.00 | 5,200.00 | 5,230.00 | - | -0.38% | 48,221 |
| Jul 11, 2025 | 5,290.00 | 5,300.00 | 5,180.00 | 5,250.00 | - | -0.76% | 57,045 |
| Jul 10, 2025 | 5,280.00 | 5,320.00 | 5,240.00 | 5,290.00 | - | 0.19% | 46,453 |
| Jul 9, 2025 | 5,260.00 | 5,310.00 | 5,210.00 | 5,280.00 | - | 0.38% | 51,031 |
| Jul 8, 2025 | 5,240.00 | 5,320.00 | 5,200.00 | 5,260.00 | - | 0.38% | 79,303 |
| Jul 7, 2025 | 5,260.00 | 5,930.00 | 5,230.00 | 5,240.00 | - | -0.19% | 788,690 |
| Jul 4, 2025 | 5,390.00 | 5,450.00 | 5,250.00 | 5,250.00 | - | -2.42% | 108,848 |
| Jul 3, 2025 | 5,360.00 | 5,460.00 | 5,360.00 | 5,380.00 | - | 0.19% | 61,300 |
| Jul 2, 2025 | 5,550.00 | 5,560.00 | 5,340.00 | 5,370.00 | - | -2.36% | 114,551 |
| Jul 1, 2025 | 5,550.00 | 5,700.00 | 5,470.00 | 5,500.00 | - | -0.54% | 151,220 |
| Jun 30, 2025 | 5,720.00 | 5,840.00 | 5,510.00 | 5,530.00 | - | -2.98% | 163,298 |
| Jun 27, 2025 | 5,870.00 | 5,970.00 | 5,600.00 | 5,700.00 | - | -2.73% | 172,961 |
| Jun 26, 2025 | 6,180.00 | 6,190.00 | 5,780.00 | 5,860.00 | - | -4.25% | 314,578 |
| Jun 25, 2025 | 6,440.00 | 6,500.00 | 6,050.00 | 6,120.00 | - | 1.49% | 855,043 |
| Jun 24, 2025 | 5,950.00 | 6,430.00 | 5,790.00 | 6,030.00 | - | 8.45% | 1,463,871 |
| Jun 23, 2025 | 5,320.00 | 5,670.00 | 5,260.00 | 5,560.00 | - | 3.35% | 199,135 |
| Jun 20, 2025 | 5,330.00 | 5,450.00 | 5,280.00 | 5,380.00 | - | 0.94% | 104,137 |
| Jun 19, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,330.00 | - | - | 37,721 |
| Jun 18, 2025 | 5,290.00 | 5,380.00 | 5,200.00 | 5,330.00 | - | 0.76% | 60,168 |
| Jun 17, 2025 | 5,280.00 | 5,330.00 | 5,150.00 | 5,290.00 | - | 0.57% | 93,771 |
| Jun 16, 2025 | 5,130.00 | 5,290.00 | 5,120.00 | 5,260.00 | - | 1.74% | 87,953 |
| Jun 13, 2025 | 5,400.00 | 5,410.00 | 5,110.00 | 5,170.00 | - | -4.08% | 99,469 |
| Jun 12, 2025 | 5,380.00 | 5,510.00 | 5,340.00 | 5,390.00 | - | 0.37% | 67,325 |
| Jun 11, 2025 | 5,310.00 | 5,410.00 | 5,290.00 | 5,370.00 | - | 1.51% | 51,751 |
| Jun 10, 2025 | 5,400.00 | 5,430.00 | 5,280.00 | 5,290.00 | - | -0.94% | 35,982 |
| Jun 9, 2025 | 5,340.00 | 5,440.00 | 5,230.00 | 5,340.00 | - | - | 88,147 |
| Jun 5, 2025 | 5,430.00 | 5,430.00 | 5,280.00 | 5,340.00 | - | -0.19% | 44,144 |
| Jun 4, 2025 | 5,240.00 | 5,410.00 | 5,220.00 | 5,350.00 | - | 2.29% | 54,226 |
| Jun 2, 2025 | 5,200.00 | 5,290.00 | 5,160.00 | 5,230.00 | - | 0.58% | 21,717 |
| May 30, 2025 | 5,200.00 | 5,220.00 | 5,120.00 | 5,200.00 | - | -0.57% | 44,608 |
| May 29, 2025 | 5,180.00 | 5,250.00 | 5,080.00 | 5,230.00 | - | 0.97% | 48,727 |
| May 28, 2025 | 5,110.00 | 5,290.00 | 5,040.00 | 5,180.00 | - | 1.57% | 54,232 |
| May 27, 2025 | 5,310.00 | 5,480.00 | 5,090.00 | 5,100.00 | - | -3.95% | 146,403 |
| May 26, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,310.00 | - | -1.30% | 57,026 |
| May 23, 2025 | 5,330.00 | 5,430.00 | 5,300.00 | 5,380.00 | - | 0.37% | 36,790 |
| May 22, 2025 | 5,390.00 | 5,430.00 | 5,290.00 | 5,360.00 | - | -1.29% | 45,030 |