LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 4,140.00
+85.00 (2.10%)
At close: Aug 24, 2026
LS THiRA-UTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,020.00 | 4,175.00 | 4,020.00 | 4,140.00 | 4,140.00 | 2.10% | 68,688 |
| Aug 21, 2026 | 4,160.00 | 4,190.00 | 3,970.00 | 4,055.00 | 4,055.00 | -3.57% | 127,439 |
| Aug 20, 2026 | 4,310.00 | 4,400.00 | 4,165.00 | 4,205.00 | 4,205.00 | -2.44% | 60,770 |
| Aug 19, 2026 | 4,195.00 | 4,330.00 | 4,050.00 | 4,310.00 | 4,310.00 | 0.94% | 77,187 |
| Aug 18, 2026 | 4,610.00 | 4,660.00 | 4,155.00 | 4,270.00 | 4,270.00 | -7.17% | 159,237 |
| Aug 14, 2026 | 4,535.00 | 4,780.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.43% | 112,203 |
| Aug 13, 2026 | 4,895.00 | 4,895.00 | 4,485.00 | 4,535.00 | 4,535.00 | -5.52% | 179,169 |
| Aug 12, 2026 | 4,690.00 | 4,840.00 | 4,625.00 | 4,800.00 | 4,800.00 | 2.45% | 111,851 |
| Aug 11, 2026 | 4,560.00 | 4,785.00 | 4,440.00 | 4,685.00 | 4,685.00 | 3.42% | 112,862 |
| Aug 10, 2026 | 4,255.00 | 4,535.00 | 4,255.00 | 4,530.00 | 4,530.00 | 6.46% | 105,825 |
| Aug 7, 2026 | 4,520.00 | 4,520.00 | 4,190.00 | 4,255.00 | 4,255.00 | -4.70% | 101,912 |
| Aug 6, 2026 | 4,260.00 | 4,535.00 | 4,020.00 | 4,465.00 | 4,465.00 | 4.81% | 241,029 |
| Aug 5, 2026 | 4,170.00 | 4,485.00 | 4,170.00 | 4,260.00 | 4,260.00 | 2.28% | 122,314 |
| Aug 4, 2026 | 3,940.00 | 4,200.00 | 3,910.00 | 4,165.00 | 4,165.00 | 5.71% | 137,949 |
| Aug 3, 2026 | 3,880.00 | 4,050.00 | 3,800.00 | 3,940.00 | 3,940.00 | 3.68% | 169,500 |
| Jul 31, 2026 | 3,480.00 | 3,800.00 | 3,455.00 | 3,800.00 | 3,800.00 | 13.26% | 180,754 |
| Jul 30, 2026 | 3,305.00 | 3,490.00 | 3,305.00 | 3,355.00 | 3,355.00 | 0.15% | 194,608 |
| Jul 29, 2026 | 3,770.00 | 3,805.00 | 3,270.00 | 3,350.00 | 3,350.00 | -8.22% | 346,675 |
| Jul 28, 2026 | 4,000.00 | 4,000.00 | 3,605.00 | 3,650.00 | 3,650.00 | -7.83% | 132,126 |
| Jul 27, 2026 | 3,885.00 | 4,100.00 | 3,850.00 | 3,960.00 | 3,960.00 | 3.26% | 77,158 |
| Jul 24, 2026 | 3,960.00 | 3,985.00 | 3,830.00 | 3,835.00 | 3,835.00 | -5.31% | 103,923 |
| Jul 23, 2026 | 3,915.00 | 4,050.00 | 3,800.00 | 4,050.00 | 4,050.00 | 7.57% | 99,316 |
| Jul 22, 2026 | 3,850.00 | 4,015.00 | 3,760.00 | 3,765.00 | 3,765.00 | 2.59% | 135,758 |
| Jul 21, 2026 | 3,625.00 | 3,800.00 | 3,495.00 | 3,670.00 | 3,670.00 | 1.24% | 130,791 |
| Jul 20, 2026 | 3,855.00 | 3,855.00 | 3,555.00 | 3,625.00 | 3,625.00 | -6.09% | 168,265 |
| Jul 16, 2026 | 3,980.00 | 3,980.00 | 3,750.00 | 3,860.00 | 3,860.00 | -2.28% | 113,012 |
| Jul 15, 2026 | 3,800.00 | 4,065.00 | 3,800.00 | 3,950.00 | 3,950.00 | 5.90% | 92,167 |
| Jul 14, 2026 | 3,930.00 | 3,930.00 | 3,660.00 | 3,730.00 | 3,730.00 | -5.21% | 159,225 |
| Jul 13, 2026 | 4,150.00 | 4,370.00 | 3,935.00 | 3,935.00 | 3,935.00 | -6.20% | 146,278 |
| 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 |