LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 4,195.00
+420.00 (11.13%)
At close: Jul 10, 2026
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3,780.00 | 4,250.00 | 3,780.00 | 4,195.00 | 4,195.00 | 11.13% | 116,326 |
| Jul 9, 2026 | 3,810.00 | 4,000.00 | 3,685.00 | 3,775.00 | 3,775.00 | -0.92% | 161,152 |
| Jul 8, 2026 | 4,105.00 | 4,105.00 | 3,800.00 | 3,810.00 | 3,810.00 | -7.30% | 153,997 |
| Jul 7, 2026 | 4,230.00 | 4,305.00 | 3,975.00 | 4,110.00 | 4,110.00 | -2.84% | 154,076 |
| Jul 6, 2026 | 4,580.00 | 4,580.00 | 4,175.00 | 4,230.00 | 4,230.00 | -4.94% | 85,276 |
| Jul 3, 2026 | 4,310.00 | 4,490.00 | 4,020.00 | 4,450.00 | 4,450.00 | 4.95% | 111,030 |
| Jul 2, 2026 | 4,555.00 | 4,585.00 | 4,220.00 | 4,240.00 | 4,240.00 | -7.63% | 108,689 |
| Jul 1, 2026 | 4,390.00 | 4,680.00 | 4,280.00 | 4,590.00 | 4,590.00 | 6.50% | 163,468 |
| Jun 30, 2026 | 4,645.00 | 4,645.00 | 4,295.00 | 4,310.00 | 4,310.00 | -2.93% | 135,483 |
| Jun 29, 2026 | 4,250.00 | 4,445.00 | 4,100.00 | 4,440.00 | 4,440.00 | 8.29% | 142,294 |
| Jun 26, 2026 | 4,060.00 | 4,275.00 | 3,940.00 | 4,100.00 | 4,100.00 | -1.20% | 188,107 |
| Jun 25, 2026 | 4,415.00 | 4,500.00 | 4,105.00 | 4,150.00 | 4,150.00 | -7.26% | 260,565 |
| Jun 24, 2026 | 4,240.00 | 4,560.00 | 4,120.00 | 4,475.00 | 4,475.00 | 3.59% | 280,928 |
| Jun 23, 2026 | 4,560.00 | 4,855.00 | 4,235.00 | 4,320.00 | 4,320.00 | -5.47% | 406,411 |
| Jun 22, 2026 | 4,895.00 | 5,100.00 | 4,470.00 | 4,570.00 | 4,570.00 | -6.92% | 336,297 |
| Jun 19, 2026 | 5,220.00 | 5,270.00 | 4,805.00 | 4,910.00 | 4,910.00 | -5.94% | 368,796 |
| Jun 18, 2026 | 5,540.00 | 5,590.00 | 5,140.00 | 5,220.00 | 5,220.00 | -5.78% | 168,445 |
| Jun 17, 2026 | 5,350.00 | 5,700.00 | 5,240.00 | 5,540.00 | 5,540.00 | 3.75% | 110,094 |
| Jun 16, 2026 | 5,430.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.66% | 101,152 |
| Jun 15, 2026 | 5,530.00 | 5,800.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.37% | 132,327 |
| Jun 12, 2026 | 5,360.00 | 5,690.00 | 5,360.00 | 5,450.00 | 5,450.00 | 3.61% | 158,197 |
| Jun 11, 2026 | 5,280.00 | 5,320.00 | 5,100.00 | 5,260.00 | 5,260.00 | -1.87% | 142,534 |
| Jun 10, 2026 | 5,360.00 | 5,650.00 | 5,230.00 | 5,360.00 | 5,360.00 | -2.01% | 182,115 |
| Jun 9, 2026 | 5,430.00 | 5,620.00 | 5,410.00 | 5,470.00 | 5,470.00 | 2.24% | 109,159 |
| Jun 8, 2026 | 5,700.00 | 5,790.00 | 5,300.00 | 5,350.00 | 5,350.00 | -11.28% | 283,282 |
| Jun 5, 2026 | 6,190.00 | 6,230.00 | 5,910.00 | 6,030.00 | 6,030.00 | -3.37% | 121,773 |
| Jun 4, 2026 | 6,200.00 | 6,550.00 | 6,120.00 | 6,240.00 | 6,240.00 | -0.16% | 138,862 |
| Jun 2, 2026 | 6,470.00 | 6,770.00 | 5,950.00 | 6,250.00 | 6,250.00 | -3.10% | 367,627 |
| Jun 1, 2026 | 6,740.00 | 6,910.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.53% | 330,383 |
| May 29, 2026 | 6,890.00 | 7,020.00 | 6,500.00 | 6,550.00 | 6,550.00 | -4.66% | 296,644 |
| May 28, 2026 | 7,240.00 | 7,240.00 | 6,550.00 | 6,870.00 | 6,870.00 | -3.10% | 282,887 |
| May 27, 2026 | 7,500.00 | 7,520.00 | 7,030.00 | 7,090.00 | 7,090.00 | -5.34% | 198,517 |
| May 26, 2026 | 7,900.00 | 8,180.00 | 7,470.00 | 7,490.00 | 7,490.00 | -4.59% | 211,429 |
| May 22, 2026 | 7,790.00 | 7,930.00 | 7,640.00 | 7,850.00 | 7,850.00 | 2.08% | 130,547 |
| May 21, 2026 | 7,250.00 | 7,770.00 | 7,240.00 | 7,690.00 | 7,690.00 | 9.70% | 189,562 |
| May 20, 2026 | 7,590.00 | 7,620.00 | 6,860.00 | 7,010.00 | 7,010.00 | -6.53% | 209,296 |
| May 19, 2026 | 7,870.00 | 7,920.00 | 7,370.00 | 7,500.00 | 7,500.00 | -3.85% | 186,973 |
| May 18, 2026 | 8,250.00 | 8,250.00 | 7,670.00 | 7,800.00 | 7,800.00 | -5.45% | 256,519 |
| May 15, 2026 | 8,550.00 | 9,080.00 | 8,070.00 | 8,250.00 | 8,250.00 | -3.51% | 704,580 |
| May 14, 2026 | 8,900.00 | 9,000.00 | 8,410.00 | 8,550.00 | 8,550.00 | -2.51% | 206,937 |
| May 13, 2026 | 8,880.00 | 9,200.00 | 8,670.00 | 8,770.00 | 8,770.00 | -1.13% | 241,379 |
| May 12, 2026 | 9,470.00 | 9,760.00 | 8,580.00 | 8,870.00 | 8,870.00 | -6.34% | 482,040 |
| May 11, 2026 | 9,880.00 | 9,880.00 | 9,000.00 | 9,470.00 | 9,470.00 | -4.05% | 487,916 |
| May 8, 2026 | 9,450.00 | 11,210.00 | 9,410.00 | 9,870.00 | 9,870.00 | 3.35% | 1,255,641 |
| May 7, 2026 | 9,980.00 | 10,000.00 | 9,070.00 | 9,550.00 | 9,550.00 | -3.92% | 434,410 |
| May 6, 2026 | 9,540.00 | 10,200.00 | 9,410.00 | 9,940.00 | 9,940.00 | 7.34% | 995,046 |
| May 4, 2026 | 9,120.00 | 9,410.00 | 8,970.00 | 9,260.00 | 9,260.00 | 3.70% | 290,116 |
| Apr 30, 2026 | 9,560.00 | 9,570.00 | 8,860.00 | 8,930.00 | 8,930.00 | -4.90% | 341,664 |
| Apr 29, 2026 | 8,550.00 | 9,630.00 | 8,410.00 | 9,390.00 | 9,390.00 | 9.44% | 653,700 |
| Apr 28, 2026 | 8,790.00 | 8,880.00 | 8,410.00 | 8,580.00 | 8,580.00 | -1.27% | 247,281 |