Skip to main content
LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,970.007,760.006,740.006,950.006,950.000.43%1,225,000
Dec 4, 20256,990.007,320.006,820.006,920.006,920.001.62%680,953
Dec 3, 20256,640.006,940.006,510.006,810.006,810.002.56%342,252
Dec 2, 20256,610.006,820.006,520.006,640.006,640.000.61%197,706
Dec 1, 20256,890.006,950.006,500.006,600.006,600.00-2.65%397,788
Nov 28, 20256,290.006,900.006,270.006,780.006,780.009.00%629,493
Nov 27, 20256,180.006,400.006,080.006,220.006,220.001.14%309,377
Nov 26, 20256,380.006,380.006,080.006,150.006,150.00-2.38%351,030
Nov 25, 20256,480.006,570.006,020.006,300.006,300.00-1.56%208,137
Nov 24, 20256,520.006,680.006,170.006,400.006,400.000.63%205,182
Nov 21, 20256,270.006,440.006,060.006,360.006,360.00-3.34%201,553
Nov 20, 20256,690.006,860.006,460.006,580.006,580.000.46%292,284
Nov 19, 20256,600.006,720.006,250.006,550.006,550.003.31%328,850
Nov 18, 20256,670.006,920.006,320.006,340.006,340.00-7.17%346,028
Nov 17, 20257,040.007,280.006,640.006,830.006,830.00-0.73%448,095
Nov 14, 20257,150.007,400.006,800.006,880.006,880.00-7.65%557,698
Nov 13, 20257,700.007,980.007,410.007,450.007,450.00-4.12%959,409
Nov 12, 20256,840.008,330.006,730.007,770.007,770.0014.77%7,163,566
Nov 11, 20257,380.007,380.006,670.006,770.006,770.00-6.62%1,145,033
Nov 10, 20258,020.008,020.007,210.007,250.007,250.00-8.23%817,370
Nov 7, 20258,080.008,740.007,860.007,900.007,900.00-7.49%800,486
Nov 6, 20258,600.009,060.008,440.008,540.008,540.001.91%1,449,761
Nov 5, 20258,250.008,650.007,620.008,380.008,380.00-0.36%1,991,658
Nov 4, 20257,590.009,160.007,590.008,410.008,410.0011.54%8,009,476
Nov 3, 20255,940.007,540.005,940.007,540.007,540.0030.00%1,824,632
Oct 31, 20255,400.005,950.005,370.005,800.005,800.009.64%713,340
Oct 30, 20255,490.005,490.005,290.005,290.005,290.00-3.47%128,672
Oct 29, 20255,500.005,550.005,430.005,480.005,480.000.18%78,605
Oct 28, 20255,430.005,600.005,330.005,470.005,470.001.30%146,401
Oct 27, 20255,490.005,640.005,360.005,400.005,400.00-1.64%113,978
Oct 24, 20255,560.005,580.005,430.005,490.005,490.00-1.26%210,444
Oct 23, 20255,580.005,590.005,510.005,560.005,560.00-1.24%93,979
Oct 22, 20255,650.005,650.005,460.005,630.005,630.00-0.35%84,876
Oct 21, 20255,810.005,810.005,590.005,650.005,650.00-2.75%171,707
Oct 20, 20255,600.005,890.005,550.005,810.005,810.003.75%175,262
Oct 17, 20255,690.005,730.005,540.005,600.005,600.00-2.44%128,983
Oct 16, 20255,960.006,130.005,680.005,740.005,740.00-3.69%225,140
Oct 15, 20255,740.006,040.005,690.005,960.005,960.004.01%298,461
Oct 14, 20255,600.005,880.005,400.005,730.005,730.003.43%358,698
Oct 13, 20255,500.005,620.005,340.005,540.005,540.00-91,383
Oct 10, 20255,390.005,600.005,280.005,540.005,540.004.92%154,133
Oct 2, 20255,250.005,300.005,200.005,280.005,280.000.38%39,737
Oct 1, 20255,210.005,320.005,170.005,260.005,260.001.15%68,499
Sep 30, 20255,330.005,420.005,160.005,200.005,200.00-2.44%102,786
Sep 29, 20255,220.005,450.005,220.005,330.005,330.002.50%70,092
Sep 26, 20255,400.005,400.005,160.005,200.005,200.00-3.70%115,016
Sep 25, 20255,530.005,590.005,300.005,400.005,400.00-2.35%309,954
Sep 24, 20255,630.005,630.005,460.005,530.005,530.00-1.95%100,995
Sep 23, 20255,810.005,830.005,600.005,640.005,640.00-2.25%154,732
Sep 22, 20255,750.006,030.005,750.005,770.005,770.001.41%320,126
Sep 19, 20255,780.005,910.005,630.005,690.005,690.00-1.56%377,778
Sep 18, 20255,480.006,150.005,480.005,780.005,780.006.84%1,586,383
Sep 17, 20255,590.005,610.005,380.005,410.005,410.00-3.22%132,278
Sep 16, 20255,750.005,790.005,500.005,590.005,590.00-1.41%168,841
Sep 15, 20255,520.005,930.005,480.005,670.005,670.003.47%428,142
Sep 12, 20255,420.005,580.005,370.005,480.005,480.001.11%167,039
Sep 11, 20255,500.005,500.005,350.005,420.005,420.00-0.91%98,438
Sep 10, 20255,590.005,610.005,420.005,470.005,470.00-0.36%182,322
Sep 9, 20255,330.005,750.005,240.005,490.005,490.002.23%624,015
Sep 8, 20255,330.005,400.005,280.005,370.005,370.000.19%48,339
Sep 5, 20255,430.005,450.005,190.005,360.005,360.00-1.83%197,606
Sep 4, 20255,500.005,630.005,400.005,460.005,460.002.06%261,695
Sep 3, 20255,420.005,440.005,310.005,350.005,350.00-2.37%53,769
Sep 2, 20255,240.005,500.005,240.005,480.005,480.004.58%205,748
Sep 1, 20255,220.005,340.005,110.005,240.005,240.001.16%59,539
Aug 29, 20255,140.005,230.005,140.005,180.005,180.000.78%15,153
Aug 28, 20255,290.005,320.005,140.005,140.005,140.00-3.38%36,011
Aug 27, 20255,340.005,350.005,180.005,320.005,320.00-0.37%67,293
Aug 26, 20255,140.005,600.005,110.005,340.005,340.003.09%252,732
Aug 25, 20255,010.005,240.005,000.005,180.005,180.003.60%105,798
Aug 22, 20255,030.005,040.004,905.005,000.005,000.000.10%18,510
Aug 21, 20255,010.005,040.004,950.004,995.004,995.000.91%12,498
Aug 20, 20254,910.004,960.004,850.004,950.004,950.00-1.59%59,792
Aug 19, 20255,050.005,070.004,985.005,030.005,030.00-19,947
Aug 18, 20255,110.005,110.004,995.005,030.005,030.00-1.18%35,950
Aug 14, 20255,100.005,140.005,020.005,090.005,090.00-0.59%30,634
Aug 13, 20255,160.005,220.005,090.005,120.005,120.00-0.78%39,867
Aug 12, 20255,190.005,300.005,130.005,160.005,160.000.19%35,729
Aug 11, 20255,200.005,230.005,100.005,150.005,150.00-0.58%14,178
Aug 8, 20255,200.005,210.005,140.005,180.005,180.00-0.38%19,342
Aug 7, 20255,190.005,210.005,100.005,200.005,200.000.19%33,597
Aug 6, 20255,140.005,190.005,070.005,190.005,190.001.37%21,029
Aug 5, 20255,050.005,190.005,050.005,120.005,120.001.59%31,627
Aug 4, 20255,000.005,100.005,000.005,040.005,040.000.80%34,703
Aug 1, 20255,000.005,090.004,990.005,000.005,000.00-2.15%84,127
Jul 31, 20255,120.005,130.005,020.005,110.005,110.000.39%23,654
Jul 30, 20255,100.005,140.005,030.005,090.005,090.00-0.20%35,386
Jul 29, 20255,120.005,120.005,030.005,100.005,100.000.39%37,951
Jul 28, 20255,100.005,100.005,010.005,080.005,080.00-0.20%64,233
Jul 25, 20255,160.005,160.005,070.005,090.005,090.00-0.20%29,520
Jul 24, 20255,150.005,210.005,100.005,100.005,100.00-1.16%46,423
Jul 23, 20255,200.005,200.005,090.005,160.005,160.00-0.77%48,670
Jul 22, 20255,250.005,300.005,170.005,200.005,200.00-0.95%56,007
Jul 21, 20255,300.005,330.005,220.005,250.005,250.00-0.19%42,617
Jul 18, 20255,260.005,290.005,210.005,260.005,260.000.19%41,204
Jul 17, 20255,290.005,290.005,200.005,250.005,250.000.38%48,787
Jul 16, 20255,290.005,310.005,190.005,230.005,230.00-1.51%59,572
Jul 15, 20255,220.005,350.005,140.005,310.005,310.001.53%78,324
Jul 14, 20255,220.005,280.005,200.005,230.005,230.00-0.38%48,221
Jul 11, 20255,290.005,300.005,180.005,250.005,250.00-0.76%57,045