LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 3,725.00
+65.00 (1.78%)
At close: Nov 13, 2026
LS THiRA-UTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,660.00 | 3,890.00 | 3,660.00 | 3,725.00 | 3,725.00 | 1.78% | 73,381 |
| Nov 12, 2026 | 3,550.00 | 3,730.00 | 3,550.00 | 3,660.00 | 3,660.00 | 1.67% | 68,108 |
| Nov 11, 2026 | 3,630.00 | 3,665.00 | 3,485.00 | 3,600.00 | 3,600.00 | 0.56% | 79,026 |
| Nov 10, 2026 | 3,480.00 | 3,610.00 | 3,405.00 | 3,580.00 | 3,580.00 | 2.87% | 62,139 |
| Nov 9, 2026 | 3,230.00 | 3,555.00 | 3,230.00 | 3,480.00 | 3,480.00 | 1.46% | 112,693 |
| Nov 6, 2026 | 3,490.00 | 3,490.00 | 3,150.00 | 3,430.00 | 3,430.00 | -3.79% | 120,835 |
| Nov 5, 2026 | 3,605.00 | 3,650.00 | 3,475.00 | 3,565.00 | 3,565.00 | -1.11% | 55,611 |
| Nov 4, 2026 | 3,660.00 | 3,690.00 | 3,400.00 | 3,605.00 | 3,605.00 | 0.84% | 70,485 |
| Nov 3, 2026 | 3,580.00 | 3,700.00 | 3,565.00 | 3,575.00 | 3,575.00 | -3.51% | 26,276 |
| Nov 2, 2026 | 3,645.00 | 3,720.00 | 3,545.00 | 3,705.00 | 3,705.00 | 3.49% | 27,766 |
| Oct 30, 2026 | 3,695.00 | 3,695.00 | 3,550.00 | 3,580.00 | 3,580.00 | -3.11% | 48,453 |
| Oct 29, 2026 | 3,880.00 | 3,880.00 | 3,630.00 | 3,695.00 | 3,695.00 | -3.40% | 39,245 |
| Oct 28, 2026 | 3,750.00 | 3,835.00 | 3,750.00 | 3,825.00 | 3,825.00 | 3.80% | 29,646 |
| Oct 27, 2026 | 3,545.00 | 3,720.00 | 3,545.00 | 3,685.00 | 3,685.00 | 4.24% | 43,041 |
| Oct 26, 2026 | 3,665.00 | 3,700.00 | 3,525.00 | 3,535.00 | 3,535.00 | -1.94% | 40,186 |
| Oct 23, 2026 | 3,715.00 | 3,725.00 | 3,560.00 | 3,605.00 | 3,605.00 | -6.61% | 119,113 |
| Oct 22, 2026 | 3,910.00 | 3,930.00 | 3,720.00 | 3,860.00 | 3,860.00 | -0.77% | 38,007 |
| Oct 21, 2026 | 3,890.00 | 3,992.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.89% | 16,437 |
| Oct 20, 2026 | 4,025.00 | 4,115.00 | 3,915.00 | 3,925.00 | 3,925.00 | -2.97% | 37,185 |
| Oct 19, 2026 | 3,820.00 | 4,050.00 | 3,820.00 | 4,045.00 | 4,045.00 | 2.93% | 15,438 |
| Oct 16, 2026 | 3,840.00 | 3,975.00 | 3,840.00 | 3,930.00 | 3,930.00 | 2.61% | 63,569 |
| Oct 15, 2026 | 4,040.00 | 4,040.00 | 3,800.00 | 3,830.00 | 3,830.00 | -5.90% | 106,127 |
| Oct 14, 2026 | 4,155.00 | 4,190.00 | 3,990.00 | 4,070.00 | 4,070.00 | 0.62% | 57,586 |
| Oct 13, 2026 | 4,380.00 | 4,380.00 | 3,950.00 | 4,045.00 | 4,045.00 | -1.94% | 98,512 |
| Oct 12, 2026 | 4,520.00 | 4,545.00 | 4,105.00 | 4,125.00 | 4,125.00 | -9.04% | 55,301 |
| Oct 8, 2026 | 4,475.00 | 4,620.00 | 4,415.00 | 4,535.00 | 4,535.00 | 1.34% | 79,434 |
| Oct 7, 2026 | 4,660.00 | 4,660.00 | 4,470.00 | 4,475.00 | 4,475.00 | -2.72% | 42,018 |
| Oct 6, 2026 | 4,750.00 | 4,780.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.65% | 120,849 |
| Oct 2, 2026 | 4,675.00 | 4,675.00 | 4,370.00 | 4,630.00 | 4,630.00 | 6.81% | 198,412 |
| Oct 1, 2026 | 4,140.00 | 4,435.00 | 4,140.00 | 4,335.00 | 4,335.00 | 4.21% | 89,332 |
| Sep 30, 2026 | 4,035.00 | 4,195.00 | 4,035.00 | 4,160.00 | 4,160.00 | 2.34% | 43,202 |
| Sep 29, 2026 | 4,140.00 | 4,140.00 | 4,005.00 | 4,065.00 | 4,065.00 | -1.81% | 35,896 |
| Sep 28, 2026 | 4,025.00 | 4,190.00 | 3,960.00 | 4,140.00 | 4,140.00 | 2.86% | 56,303 |
| Sep 23, 2026 | 4,065.00 | 4,065.00 | 3,980.00 | 4,025.00 | 4,025.00 | -1.11% | 29,174 |
| Sep 22, 2026 | 4,070.00 | 4,185.00 | 3,960.00 | 4,070.00 | 4,070.00 | -0.25% | 41,868 |
| Sep 21, 2026 | 4,180.00 | 4,250.00 | 4,035.00 | 4,080.00 | 4,080.00 | -2.63% | 69,037 |
| Sep 18, 2026 | 4,105.00 | 4,240.00 | 4,105.00 | 4,190.00 | 4,190.00 | 2.95% | 83,365 |
| Sep 17, 2026 | 4,015.00 | 4,100.00 | 3,960.00 | 4,070.00 | 4,070.00 | 1.50% | 49,111 |
| Sep 16, 2026 | 3,995.00 | 4,100.00 | 3,910.00 | 4,010.00 | 4,010.00 | 0.38% | 52,759 |
| Sep 15, 2026 | 4,000.00 | 4,025.00 | 3,855.00 | 3,995.00 | 3,995.00 | 2.44% | 41,540 |
| Sep 14, 2026 | 4,050.00 | 4,050.00 | 3,830.00 | 3,900.00 | 3,900.00 | -2.38% | 47,119 |
| Sep 11, 2026 | 4,030.00 | 4,030.00 | 3,935.00 | 3,995.00 | 3,995.00 | -0.87% | 47,854 |
| Sep 10, 2026 | 4,015.00 | 4,055.00 | 3,950.00 | 4,030.00 | 4,030.00 | 0.88% | 36,575 |
| Sep 9, 2026 | 4,080.00 | 4,080.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1.91% | 37,321 |
| Sep 8, 2026 | 3,950.00 | 4,080.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.12% | 46,514 |
| Sep 7, 2026 | 4,100.00 | 4,195.00 | 3,985.00 | 4,005.00 | 4,005.00 | - | 71,632 |
| Sep 4, 2026 | 3,880.00 | 4,110.00 | 3,880.00 | 4,005.00 | 4,005.00 | 3.22% | 103,194 |
| Sep 3, 2026 | 4,010.00 | 4,025.00 | 3,820.00 | 3,880.00 | 3,880.00 | -3.96% | 57,192 |
| Sep 2, 2026 | 4,090.00 | 4,150.00 | 3,960.00 | 4,040.00 | 4,040.00 | -1.22% | 58,044 |
| Sep 1, 2026 | 4,170.00 | 4,170.00 | 4,045.00 | 4,090.00 | 4,090.00 | -1.92% | 32,087 |