LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 10,050
+1,140 (12.79%)
At close: Jan 19, 2026
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9,030.00 | 10,350.00 | 9,030.00 | 10,050.00 | 10,050.00 | 12.79% | 2,403,688 |
| Jan 16, 2026 | 10,360.00 | 11,660.00 | 8,910.00 | 8,910.00 | 8,910.00 | -11.61% | 4,285,798 |
| Jan 15, 2026 | 9,750.00 | 10,390.00 | 9,560.00 | 10,080.00 | 10,080.00 | 3.38% | 1,047,030 |
| Jan 14, 2026 | 9,320.00 | 10,120.00 | 9,200.00 | 9,750.00 | 9,750.00 | 4.84% | 937,095 |
| Jan 13, 2026 | 9,350.00 | 9,785.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 724,371 |
| Jan 12, 2026 | 9,080.00 | 9,650.00 | 8,850.00 | 9,200.00 | 9,200.00 | 1.21% | 522,890 |
| Jan 9, 2026 | 9,020.00 | 9,500.00 | 8,950.00 | 9,090.00 | 9,090.00 | 1.22% | 723,257 |
| Jan 8, 2026 | 9,150.00 | 9,190.00 | 8,700.00 | 8,980.00 | 8,980.00 | -1.21% | 615,121 |
| Jan 7, 2026 | 9,490.00 | 9,710.00 | 9,060.00 | 9,090.00 | 9,090.00 | -3.40% | 853,635 |
| Jan 6, 2026 | 10,300.00 | 10,850.00 | 9,200.00 | 9,410.00 | 9,410.00 | -7.93% | 1,606,656 |
| Jan 5, 2026 | 10,600.00 | 11,060.00 | 9,550.00 | 10,220.00 | 10,220.00 | 1.59% | 3,990,581 |
| Jan 2, 2026 | 7,790.00 | 10,060.00 | 7,790.00 | 10,060.00 | 10,060.00 | 29.97% | 2,124,582 |
| Dec 30, 2025 | 8,200.00 | 8,210.00 | 7,610.00 | 7,740.00 | 7,740.00 | -5.49% | 314,962 |
| Dec 29, 2025 | 7,990.00 | 8,360.00 | 7,620.00 | 8,190.00 | 8,190.00 | 2.89% | 432,215 |
| Dec 26, 2025 | 8,140.00 | 8,400.00 | 7,810.00 | 7,960.00 | 7,960.00 | -1.49% | 610,014 |
| Dec 24, 2025 | 7,640.00 | 8,500.00 | 7,480.00 | 8,080.00 | 8,080.00 | 5.90% | 1,618,422 |
| Dec 23, 2025 | 7,760.00 | 7,960.00 | 7,420.00 | 7,630.00 | 7,630.00 | -1.68% | 251,544 |
| Dec 22, 2025 | 7,440.00 | 8,060.00 | 7,370.00 | 7,760.00 | 7,760.00 | 4.30% | 445,958 |
| Dec 19, 2025 | 7,410.00 | 7,510.00 | 7,080.00 | 7,440.00 | 7,440.00 | 0.95% | 196,138 |
| Dec 18, 2025 | 7,100.00 | 7,690.00 | 7,070.00 | 7,370.00 | 7,370.00 | 0.68% | 209,666 |
| Dec 17, 2025 | 7,300.00 | 7,620.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.55% | 289,518 |
| Dec 16, 2025 | 7,710.00 | 7,750.00 | 7,200.00 | 7,280.00 | 7,280.00 | -5.58% | 262,170 |
| Dec 15, 2025 | 7,690.00 | 8,160.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.58% | 820,092 |
| Dec 12, 2025 | 7,190.00 | 7,630.00 | 7,100.00 | 7,590.00 | 7,590.00 | 5.71% | 490,730 |
| Dec 11, 2025 | 7,190.00 | 7,360.00 | 7,040.00 | 7,180.00 | 7,180.00 | - | 212,632 |
| Dec 10, 2025 | 7,220.00 | 7,300.00 | 7,050.00 | 7,180.00 | 7,180.00 | -0.69% | 226,905 |
| Dec 9, 2025 | 7,000.00 | 7,280.00 | 6,800.00 | 7,230.00 | 7,230.00 | 3.14% | 285,324 |
| Dec 8, 2025 | 7,000.00 | 7,290.00 | 6,850.00 | 7,010.00 | 7,010.00 | 0.86% | 419,729 |
| Dec 5, 2025 | 6,970.00 | 7,760.00 | 6,740.00 | 6,950.00 | 6,950.00 | 0.43% | 1,225,000 |
| Dec 4, 2025 | 6,990.00 | 7,320.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.62% | 680,953 |
| Dec 3, 2025 | 6,640.00 | 6,940.00 | 6,510.00 | 6,810.00 | 6,810.00 | 2.56% | 342,252 |
| Dec 2, 2025 | 6,610.00 | 6,820.00 | 6,520.00 | 6,640.00 | 6,640.00 | 0.61% | 197,706 |
| Dec 1, 2025 | 6,890.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.65% | 397,788 |
| Nov 28, 2025 | 6,290.00 | 6,900.00 | 6,270.00 | 6,780.00 | 6,780.00 | 9.00% | 629,493 |
| Nov 27, 2025 | 6,180.00 | 6,400.00 | 6,080.00 | 6,220.00 | 6,220.00 | 1.14% | 309,377 |
| Nov 26, 2025 | 6,380.00 | 6,380.00 | 6,080.00 | 6,150.00 | 6,150.00 | -2.38% | 351,030 |
| Nov 25, 2025 | 6,480.00 | 6,570.00 | 6,020.00 | 6,300.00 | 6,300.00 | -1.56% | 208,137 |
| Nov 24, 2025 | 6,520.00 | 6,680.00 | 6,170.00 | 6,400.00 | 6,400.00 | 0.63% | 205,182 |
| Nov 21, 2025 | 6,270.00 | 6,440.00 | 6,060.00 | 6,360.00 | 6,360.00 | -3.34% | 201,553 |
| Nov 20, 2025 | 6,690.00 | 6,860.00 | 6,460.00 | 6,580.00 | 6,580.00 | 0.46% | 292,284 |
| Nov 19, 2025 | 6,600.00 | 6,720.00 | 6,250.00 | 6,550.00 | 6,550.00 | 3.31% | 328,850 |
| Nov 18, 2025 | 6,670.00 | 6,920.00 | 6,320.00 | 6,340.00 | 6,340.00 | -7.17% | 346,028 |
| Nov 17, 2025 | 7,040.00 | 7,280.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.73% | 448,095 |
| Nov 14, 2025 | 7,150.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | -7.65% | 557,698 |
| Nov 13, 2025 | 7,700.00 | 7,980.00 | 7,410.00 | 7,450.00 | 7,450.00 | -4.12% | 959,409 |
| Nov 12, 2025 | 6,840.00 | 8,330.00 | 6,730.00 | 7,770.00 | 7,770.00 | 14.77% | 7,163,566 |
| Nov 11, 2025 | 7,380.00 | 7,380.00 | 6,670.00 | 6,770.00 | 6,770.00 | -6.62% | 1,145,033 |
| Nov 10, 2025 | 8,020.00 | 8,020.00 | 7,210.00 | 7,250.00 | 7,250.00 | -8.23% | 817,370 |
| Nov 7, 2025 | 8,080.00 | 8,740.00 | 7,860.00 | 7,900.00 | 7,900.00 | -7.49% | 800,486 |
| Nov 6, 2025 | 8,600.00 | 9,060.00 | 8,440.00 | 8,540.00 | 8,540.00 | 1.91% | 1,449,761 |