LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea
· Delayed Price · Currency is KRW 6,950.00
+30.00 (0.43%)
At close: Dec 5, 2025
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,970.00 | 7,760.00 | 6,740.00 | 6,950.00 | 6,950.00 | 0.43% | 1,225,000 |
| Dec 4, 2025 | 6,990.00 | 7,320.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.62% | 680,953 |
| Dec 3, 2025 | 6,640.00 | 6,940.00 | 6,510.00 | 6,810.00 | 6,810.00 | 2.56% | 342,252 |
| Dec 2, 2025 | 6,610.00 | 6,820.00 | 6,520.00 | 6,640.00 | 6,640.00 | 0.61% | 197,706 |
| Dec 1, 2025 | 6,890.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.65% | 397,788 |
| Nov 28, 2025 | 6,290.00 | 6,900.00 | 6,270.00 | 6,780.00 | 6,780.00 | 9.00% | 629,493 |
| Nov 27, 2025 | 6,180.00 | 6,400.00 | 6,080.00 | 6,220.00 | 6,220.00 | 1.14% | 309,377 |
| Nov 26, 2025 | 6,380.00 | 6,380.00 | 6,080.00 | 6,150.00 | 6,150.00 | -2.38% | 351,030 |
| Nov 25, 2025 | 6,480.00 | 6,570.00 | 6,020.00 | 6,300.00 | 6,300.00 | -1.56% | 208,137 |
| Nov 24, 2025 | 6,520.00 | 6,680.00 | 6,170.00 | 6,400.00 | 6,400.00 | 0.63% | 205,182 |
| Nov 21, 2025 | 6,270.00 | 6,440.00 | 6,060.00 | 6,360.00 | 6,360.00 | -3.34% | 201,553 |
| Nov 20, 2025 | 6,690.00 | 6,860.00 | 6,460.00 | 6,580.00 | 6,580.00 | 0.46% | 292,284 |
| Nov 19, 2025 | 6,600.00 | 6,720.00 | 6,250.00 | 6,550.00 | 6,550.00 | 3.31% | 328,850 |
| Nov 18, 2025 | 6,670.00 | 6,920.00 | 6,320.00 | 6,340.00 | 6,340.00 | -7.17% | 346,028 |
| Nov 17, 2025 | 7,040.00 | 7,280.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.73% | 448,095 |
| Nov 14, 2025 | 7,150.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | -7.65% | 557,698 |
| Nov 13, 2025 | 7,700.00 | 7,980.00 | 7,410.00 | 7,450.00 | 7,450.00 | -4.12% | 959,409 |
| Nov 12, 2025 | 6,840.00 | 8,330.00 | 6,730.00 | 7,770.00 | 7,770.00 | 14.77% | 7,163,566 |
| Nov 11, 2025 | 7,380.00 | 7,380.00 | 6,670.00 | 6,770.00 | 6,770.00 | -6.62% | 1,145,033 |
| Nov 10, 2025 | 8,020.00 | 8,020.00 | 7,210.00 | 7,250.00 | 7,250.00 | -8.23% | 817,370 |
| Nov 7, 2025 | 8,080.00 | 8,740.00 | 7,860.00 | 7,900.00 | 7,900.00 | -7.49% | 800,486 |
| Nov 6, 2025 | 8,600.00 | 9,060.00 | 8,440.00 | 8,540.00 | 8,540.00 | 1.91% | 1,449,761 |
| Nov 5, 2025 | 8,250.00 | 8,650.00 | 7,620.00 | 8,380.00 | 8,380.00 | -0.36% | 1,991,658 |
| Nov 4, 2025 | 7,590.00 | 9,160.00 | 7,590.00 | 8,410.00 | 8,410.00 | 11.54% | 8,009,476 |
| Nov 3, 2025 | 5,940.00 | 7,540.00 | 5,940.00 | 7,540.00 | 7,540.00 | 30.00% | 1,824,632 |
| Oct 31, 2025 | 5,400.00 | 5,950.00 | 5,370.00 | 5,800.00 | 5,800.00 | 9.64% | 713,340 |
| Oct 30, 2025 | 5,490.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.47% | 128,672 |
| Oct 29, 2025 | 5,500.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.18% | 78,605 |
| Oct 28, 2025 | 5,430.00 | 5,600.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.30% | 146,401 |
| Oct 27, 2025 | 5,490.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.64% | 113,978 |
| Oct 24, 2025 | 5,560.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,490.00 | -1.26% | 210,444 |
| Oct 23, 2025 | 5,580.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.24% | 93,979 |
| Oct 22, 2025 | 5,650.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,630.00 | -0.35% | 84,876 |
| Oct 21, 2025 | 5,810.00 | 5,810.00 | 5,590.00 | 5,650.00 | 5,650.00 | -2.75% | 171,707 |
| Oct 20, 2025 | 5,600.00 | 5,890.00 | 5,550.00 | 5,810.00 | 5,810.00 | 3.75% | 175,262 |
| Oct 17, 2025 | 5,690.00 | 5,730.00 | 5,540.00 | 5,600.00 | 5,600.00 | -2.44% | 128,983 |
| Oct 16, 2025 | 5,960.00 | 6,130.00 | 5,680.00 | 5,740.00 | 5,740.00 | -3.69% | 225,140 |
| Oct 15, 2025 | 5,740.00 | 6,040.00 | 5,690.00 | 5,960.00 | 5,960.00 | 4.01% | 298,461 |
| Oct 14, 2025 | 5,600.00 | 5,880.00 | 5,400.00 | 5,730.00 | 5,730.00 | 3.43% | 358,698 |
| Oct 13, 2025 | 5,500.00 | 5,620.00 | 5,340.00 | 5,540.00 | 5,540.00 | - | 91,383 |
| Oct 10, 2025 | 5,390.00 | 5,600.00 | 5,280.00 | 5,540.00 | 5,540.00 | 4.92% | 154,133 |
| Oct 2, 2025 | 5,250.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.38% | 39,737 |
| Oct 1, 2025 | 5,210.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,260.00 | 1.15% | 68,499 |
| Sep 30, 2025 | 5,330.00 | 5,420.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.44% | 102,786 |
| Sep 29, 2025 | 5,220.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.50% | 70,092 |
| Sep 26, 2025 | 5,400.00 | 5,400.00 | 5,160.00 | 5,200.00 | 5,200.00 | -3.70% | 115,016 |
| Sep 25, 2025 | 5,530.00 | 5,590.00 | 5,300.00 | 5,400.00 | 5,400.00 | -2.35% | 309,954 |
| Sep 24, 2025 | 5,630.00 | 5,630.00 | 5,460.00 | 5,530.00 | 5,530.00 | -1.95% | 100,995 |
| Sep 23, 2025 | 5,810.00 | 5,830.00 | 5,600.00 | 5,640.00 | 5,640.00 | -2.25% | 154,732 |
| Sep 22, 2025 | 5,750.00 | 6,030.00 | 5,750.00 | 5,770.00 | 5,770.00 | 1.41% | 320,126 |