LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea · Delayed Price · Currency is KRW 3,800.00
+445.00 (13.26%)
At close: Jul 31, 2026
LS THiRA-UTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |