LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 5,410.00
-180.00 (-3.22%)
At close: Sep 17, 2025
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,780.00 | 5,910.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.56% | 377,778 |
| Sep 18, 2025 | 5,480.00 | 6,150.00 | 5,480.00 | 5,780.00 | 5,780.00 | 6.84% | 1,586,383 |
| Sep 17, 2025 | 5,590.00 | 5,610.00 | 5,380.00 | 5,410.00 | 5,410.00 | -3.22% | 132,278 |
| Sep 16, 2025 | 5,750.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | -1.41% | 168,841 |
| Sep 15, 2025 | 5,520.00 | 5,930.00 | 5,480.00 | 5,670.00 | 5,670.00 | 3.47% | 428,142 |
| Sep 12, 2025 | 5,420.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,480.00 | 1.11% | 167,039 |
| Sep 11, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.91% | 98,438 |
| Sep 10, 2025 | 5,590.00 | 5,610.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.36% | 182,322 |
| Sep 9, 2025 | 5,330.00 | 5,750.00 | 5,240.00 | 5,490.00 | 5,490.00 | 2.23% | 624,015 |
| Sep 8, 2025 | 5,330.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.19% | 48,339 |
| Sep 5, 2025 | 5,430.00 | 5,450.00 | 5,190.00 | 5,360.00 | 5,360.00 | -1.83% | 197,606 |
| Sep 4, 2025 | 5,500.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,460.00 | 2.06% | 261,695 |
| Sep 3, 2025 | 5,420.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | -2.37% | 53,769 |
| Sep 2, 2025 | 5,240.00 | 5,500.00 | 5,240.00 | 5,480.00 | 5,480.00 | 4.58% | 205,748 |
| Sep 1, 2025 | 5,220.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1.16% | 59,539 |
| Aug 29, 2025 | 5,140.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.78% | 15,153 |
| Aug 28, 2025 | 5,290.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | -3.38% | 36,011 |
| Aug 27, 2025 | 5,340.00 | 5,350.00 | 5,180.00 | 5,320.00 | 5,320.00 | -0.37% | 67,293 |
| Aug 26, 2025 | 5,140.00 | 5,600.00 | 5,110.00 | 5,340.00 | 5,340.00 | 3.09% | 252,732 |
| Aug 25, 2025 | 5,010.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,180.00 | 3.60% | 105,798 |
| Aug 22, 2025 | 5,030.00 | 5,040.00 | 4,905.00 | 5,000.00 | 5,000.00 | 0.10% | 18,510 |
| Aug 21, 2025 | 5,010.00 | 5,040.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.91% | 12,498 |
| Aug 20, 2025 | 4,910.00 | 4,960.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.59% | 59,792 |
| Aug 19, 2025 | 5,050.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | - | 19,947 |
| Aug 18, 2025 | 5,110.00 | 5,110.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.18% | 35,950 |
| Aug 14, 2025 | 5,100.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.59% | 30,634 |
| Aug 13, 2025 | 5,160.00 | 5,220.00 | 5,090.00 | 5,120.00 | 5,120.00 | -0.78% | 39,867 |
| Aug 12, 2025 | 5,190.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 35,729 |
| Aug 11, 2025 | 5,200.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.58% | 14,178 |
| Aug 8, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.38% | 19,342 |
| Aug 7, 2025 | 5,190.00 | 5,210.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.19% | 33,597 |
| Aug 6, 2025 | 5,140.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.37% | 21,029 |
| Aug 5, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.59% | 31,627 |
| Aug 4, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 34,703 |
| Aug 1, 2025 | 5,000.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.15% | 84,127 |
| Jul 31, 2025 | 5,120.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.39% | 23,654 |
| Jul 30, 2025 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.20% | 35,386 |
| Jul 29, 2025 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 37,951 |
| Jul 28, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.20% | 64,233 |
| Jul 25, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 29,520 |
| Jul 24, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 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 | 5,160.00 | -0.77% | 48,670 |
| Jul 22, 2025 | 5,250.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.95% | 56,007 |
| Jul 21, 2025 | 5,300.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.19% | 42,617 |
| Jul 18, 2025 | 5,260.00 | 5,290.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.19% | 41,204 |
| Jul 17, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 48,787 |
| Jul 16, 2025 | 5,290.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.51% | 59,572 |
| Jul 15, 2025 | 5,220.00 | 5,350.00 | 5,140.00 | 5,310.00 | 5,310.00 | 1.53% | 78,324 |
| Jul 14, 2025 | 5,220.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.38% | 48,221 |
| Jul 11, 2025 | 5,290.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | -0.76% | 57,045 |