LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 8,930.00
-460.00 (-4.90%)
At close: Apr 30, 2026
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,550.00 | 9,630.00 | 8,410.00 | 9,390.00 | 9,390.00 | 9.44% | 649,090 |
| Apr 28, 2026 | 8,790.00 | 8,880.00 | 8,410.00 | 8,580.00 | 8,580.00 | -1.27% | 247,281 |
| Apr 27, 2026 | 8,780.00 | 9,020.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.05% | 390,551 |
| Apr 24, 2026 | 8,480.00 | 8,770.00 | 8,260.00 | 8,600.00 | 8,600.00 | 1.42% | 211,321 |
| Apr 23, 2026 | 8,700.00 | 9,020.00 | 8,210.00 | 8,480.00 | 8,480.00 | -1.51% | 372,268 |
| Apr 22, 2026 | 8,250.00 | 8,710.00 | 8,100.00 | 8,610.00 | 8,610.00 | 4.74% | 269,270 |
| Apr 21, 2026 | 8,240.00 | 8,350.00 | 8,080.00 | 8,220.00 | 8,220.00 | 0.86% | 146,831 |
| Apr 20, 2026 | 8,230.00 | 8,390.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.09% | 94,260 |
| Apr 17, 2026 | 8,250.00 | 8,270.00 | 8,050.00 | 8,240.00 | 8,240.00 | -0.12% | 84,696 |
| Apr 16, 2026 | 8,200.00 | 8,390.00 | 8,130.00 | 8,250.00 | 8,250.00 | 0.98% | 102,110 |
| Apr 15, 2026 | 8,080.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 2.00% | 114,738 |
| Apr 14, 2026 | 8,130.00 | 8,130.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.30% | 107,716 |
| Apr 13, 2026 | 7,920.00 | 8,400.00 | 7,760.00 | 7,830.00 | 7,830.00 | -1.14% | 140,658 |
| Apr 10, 2026 | 7,600.00 | 8,190.00 | 7,600.00 | 7,920.00 | 7,920.00 | 5.88% | 117,019 |
| Apr 9, 2026 | 8,000.00 | 8,050.00 | 7,450.00 | 7,480.00 | 7,480.00 | -6.50% | 115,283 |
| Apr 8, 2026 | 7,110.00 | 8,200.00 | 7,110.00 | 8,000.00 | 8,000.00 | 15.61% | 361,770 |
| Apr 7, 2026 | 6,950.00 | 7,050.00 | 6,790.00 | 6,920.00 | 6,920.00 | 2.06% | 55,707 |
| Apr 6, 2026 | 6,780.00 | 7,050.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.59% | 77,007 |
| Apr 3, 2026 | 7,000.00 | 7,080.00 | 6,610.00 | 6,740.00 | 6,740.00 | 0.15% | 131,587 |
| Apr 2, 2026 | 7,380.00 | 7,470.00 | 6,610.00 | 6,730.00 | 6,730.00 | -6.27% | 147,200 |
| Apr 1, 2026 | 7,010.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 6.06% | 58,498 |
| Mar 31, 2026 | 7,000.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | -3.29% | 112,219 |
| Mar 30, 2026 | 6,940.00 | 7,210.00 | 6,800.00 | 7,000.00 | 7,000.00 | -3.85% | 69,072 |
| Mar 27, 2026 | 7,210.00 | 7,500.00 | 6,990.00 | 7,280.00 | 7,280.00 | -0.68% | 120,000 |
| Mar 26, 2026 | 7,760.00 | 7,760.00 | 7,210.00 | 7,330.00 | 7,330.00 | -5.66% | 117,865 |
| Mar 25, 2026 | 7,750.00 | 7,940.00 | 7,690.00 | 7,770.00 | 7,770.00 | 0.91% | 57,244 |
| Mar 24, 2026 | 7,830.00 | 7,940.00 | 7,510.00 | 7,700.00 | 7,700.00 | 1.05% | 77,425 |
| Mar 23, 2026 | 7,860.00 | 7,900.00 | 7,620.00 | 7,620.00 | 7,620.00 | -6.16% | 127,093 |
| Mar 20, 2026 | 8,170.00 | 8,300.00 | 7,960.00 | 8,120.00 | 8,120.00 | -0.25% | 105,900 |
| Mar 19, 2026 | 8,240.00 | 8,530.00 | 8,050.00 | 8,140.00 | 8,140.00 | -2.86% | 153,503 |
| Mar 18, 2026 | 8,100.00 | 8,440.00 | 7,970.00 | 8,380.00 | 8,380.00 | 4.75% | 183,198 |
| Mar 17, 2026 | 7,860.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2.17% | 116,299 |
| Mar 16, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,830.00 | 7,830.00 | -2.00% | 131,307 |
| Mar 13, 2026 | 7,490.00 | 8,350.00 | 7,420.00 | 7,990.00 | 7,990.00 | 3.36% | 224,474 |
| Mar 12, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,730.00 | 7,730.00 | -3.38% | 161,337 |
| Mar 11, 2026 | 8,010.00 | 8,180.00 | 7,830.00 | 8,000.00 | 8,000.00 | 3.49% | 208,539 |
| Mar 10, 2026 | 7,790.00 | 7,860.00 | 7,630.00 | 7,730.00 | 7,730.00 | 4.60% | 109,696 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 7,010.00 | 7,390.00 | 7,390.00 | -5.98% | 196,900 |
| Mar 6, 2026 | 7,820.00 | 8,010.00 | 7,420.00 | 7,860.00 | 7,860.00 | 0.51% | 244,003 |
| Mar 5, 2026 | 7,350.00 | 8,310.00 | 7,310.00 | 7,820.00 | 7,820.00 | 13.50% | 481,804 |
| Mar 4, 2026 | 7,690.00 | 7,760.00 | 6,550.00 | 6,890.00 | 6,890.00 | -13.88% | 554,231 |
| Mar 3, 2026 | 8,250.00 | 8,620.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 249,516 |
| Feb 27, 2026 | 8,580.00 | 8,870.00 | 8,490.00 | 8,600.00 | 8,600.00 | 0.23% | 259,380 |
| Feb 26, 2026 | 8,660.00 | 9,090.00 | 8,450.00 | 8,580.00 | 8,580.00 | -0.23% | 382,474 |
| Feb 25, 2026 | 8,470.00 | 8,660.00 | 8,250.00 | 8,600.00 | 8,600.00 | 4.88% | 205,467 |
| Feb 24, 2026 | 8,170.00 | 8,330.00 | 7,830.00 | 8,200.00 | 8,200.00 | 0.37% | 164,086 |
| Feb 23, 2026 | 8,290.00 | 8,430.00 | 8,030.00 | 8,170.00 | 8,170.00 | -0.85% | 259,745 |
| Feb 20, 2026 | 8,470.00 | 8,520.00 | 8,210.00 | 8,240.00 | 8,240.00 | -2.72% | 197,601 |
| Feb 19, 2026 | 8,470.00 | 8,700.00 | 8,350.00 | 8,470.00 | 8,470.00 | 0.24% | 166,348 |
| Feb 13, 2026 | 8,710.00 | 8,760.00 | 8,420.00 | 8,450.00 | 8,450.00 | -3.87% | 179,675 |