LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 7,010.00
-490.00 (-6.53%)
At close: May 20, 2026
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 8,780.00 | 9,020.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.05% | 392,496 |
| 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% | 372,922 |
| Apr 22, 2026 | 8,250.00 | 8,710.00 | 8,100.00 | 8,610.00 | 8,610.00 | 4.74% | 271,037 |
| 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% | 94,377 |
| Apr 17, 2026 | 8,250.00 | 8,270.00 | 8,050.00 | 8,240.00 | 8,240.00 | -0.12% | 85,386 |
| Apr 16, 2026 | 8,200.00 | 8,390.00 | 8,130.00 | 8,250.00 | 8,250.00 | 0.98% | 102,251 |
| Apr 15, 2026 | 8,080.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 2.00% | 116,781 |
| Apr 14, 2026 | 8,130.00 | 8,130.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.30% | 108,719 |
| Apr 13, 2026 | 7,920.00 | 8,400.00 | 7,760.00 | 7,830.00 | 7,830.00 | -1.14% | 141,261 |
| Apr 10, 2026 | 7,600.00 | 8,190.00 | 7,600.00 | 7,920.00 | 7,920.00 | 5.88% | 117,461 |
| Apr 9, 2026 | 8,000.00 | 8,050.00 | 7,450.00 | 7,480.00 | 7,480.00 | -6.50% | 117,177 |
| Apr 8, 2026 | 7,110.00 | 8,200.00 | 7,110.00 | 8,000.00 | 8,000.00 | 15.61% | 362,609 |
| 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% | 131,627 |
| Apr 2, 2026 | 7,380.00 | 7,470.00 | 6,610.00 | 6,730.00 | 6,730.00 | -6.27% | 147,638 |
| Apr 1, 2026 | 7,010.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 6.06% | 58,668 |
| Mar 31, 2026 | 7,000.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | -3.29% | 112,419 |
| 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% | 120,275 |
| Mar 26, 2026 | 7,760.00 | 7,760.00 | 7,210.00 | 7,330.00 | 7,330.00 | -5.66% | 118,001 |
| Mar 25, 2026 | 7,750.00 | 7,940.00 | 7,690.00 | 7,770.00 | 7,770.00 | 0.91% | 62,498 |
| Mar 24, 2026 | 7,830.00 | 7,940.00 | 7,510.00 | 7,700.00 | 7,700.00 | 1.05% | 77,483 |
| 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% | 105,913 |
| Mar 19, 2026 | 8,240.00 | 8,530.00 | 8,050.00 | 8,140.00 | 8,140.00 | -2.86% | 153,601 |
| Mar 18, 2026 | 8,100.00 | 8,440.00 | 7,970.00 | 8,380.00 | 8,380.00 | 4.75% | 183,545 |
| Mar 17, 2026 | 7,860.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2.17% | 116,336 |
| 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% | 226,007 |
| Mar 12, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,730.00 | 7,730.00 | -3.38% | 163,505 |
| Mar 11, 2026 | 8,010.00 | 8,180.00 | 7,830.00 | 8,000.00 | 8,000.00 | 3.49% | 208,609 |