LS THiRA-UTECH Co., Ltd. (KOSDAQ:322180)
South Korea
· Delayed Price · Currency is KRW 8,580.00
-110.00 (-1.27%)
At close: Apr 28, 2026
LS THiRA-UTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,550.00 | 9,630.00 | 8,410.00 | 9,390.00 | 9,390.00 | 9.44% | 649,090 |
| Apr 28, 2026 | 8,790.00 | 8,880.00 | 8,410.00 | 8,580.00 | 8,580.00 | -1.27% | 247,281 |
| Apr 27, 2026 | 8,780.00 | 9,020.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.05% | 390,551 |
| Apr 24, 2026 | 8,480.00 | 8,770.00 | 8,260.00 | 8,600.00 | 8,600.00 | 1.42% | 211,321 |
| Apr 23, 2026 | 8,700.00 | 9,020.00 | 8,210.00 | 8,480.00 | 8,480.00 | -1.51% | 372,268 |
| Apr 22, 2026 | 8,250.00 | 8,710.00 | 8,100.00 | 8,610.00 | 8,610.00 | 4.74% | 269,270 |
| Apr 21, 2026 | 8,240.00 | 8,350.00 | 8,080.00 | 8,220.00 | 8,220.00 | 0.86% | 146,831 |
| Apr 20, 2026 | 8,230.00 | 8,390.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.09% | 94,260 |
| Apr 17, 2026 | 8,250.00 | 8,270.00 | 8,050.00 | 8,240.00 | 8,240.00 | -0.12% | 84,696 |
| Apr 16, 2026 | 8,200.00 | 8,390.00 | 8,130.00 | 8,250.00 | 8,250.00 | 0.98% | 102,110 |
| Apr 15, 2026 | 8,080.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 2.00% | 114,738 |
| Apr 14, 2026 | 8,130.00 | 8,130.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.30% | 107,716 |
| Apr 13, 2026 | 7,920.00 | 8,400.00 | 7,760.00 | 7,830.00 | 7,830.00 | -1.14% | 140,658 |
| Apr 10, 2026 | 7,600.00 | 8,190.00 | 7,600.00 | 7,920.00 | 7,920.00 | 5.88% | 117,019 |
| Apr 9, 2026 | 8,000.00 | 8,050.00 | 7,450.00 | 7,480.00 | 7,480.00 | -6.50% | 115,283 |
| Apr 8, 2026 | 7,110.00 | 8,200.00 | 7,110.00 | 8,000.00 | 8,000.00 | 15.61% | 361,770 |
| Apr 7, 2026 | 6,950.00 | 7,050.00 | 6,790.00 | 6,920.00 | 6,920.00 | 2.06% | 55,707 |
| Apr 6, 2026 | 6,780.00 | 7,050.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.59% | 77,007 |
| Apr 3, 2026 | 7,000.00 | 7,080.00 | 6,610.00 | 6,740.00 | 6,740.00 | 0.15% | 131,587 |
| Apr 2, 2026 | 7,380.00 | 7,470.00 | 6,610.00 | 6,730.00 | 6,730.00 | -6.27% | 147,200 |
| Apr 1, 2026 | 7,010.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 6.06% | 58,498 |
| Mar 31, 2026 | 7,000.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | -3.29% | 112,219 |
| Mar 30, 2026 | 6,940.00 | 7,210.00 | 6,800.00 | 7,000.00 | 7,000.00 | -3.85% | 69,072 |
| Mar 27, 2026 | 7,210.00 | 7,500.00 | 6,990.00 | 7,280.00 | 7,280.00 | -0.68% | 120,000 |
| Mar 26, 2026 | 7,760.00 | 7,760.00 | 7,210.00 | 7,330.00 | 7,330.00 | -5.66% | 117,865 |
| Mar 25, 2026 | 7,750.00 | 7,940.00 | 7,690.00 | 7,770.00 | 7,770.00 | 0.91% | 57,244 |
| Mar 24, 2026 | 7,830.00 | 7,940.00 | 7,510.00 | 7,700.00 | 7,700.00 | 1.05% | 77,425 |
| Mar 23, 2026 | 7,860.00 | 7,900.00 | 7,620.00 | 7,620.00 | 7,620.00 | -6.16% | 127,093 |
| Mar 20, 2026 | 8,170.00 | 8,300.00 | 7,960.00 | 8,120.00 | 8,120.00 | -0.25% | 105,900 |
| Mar 19, 2026 | 8,240.00 | 8,530.00 | 8,050.00 | 8,140.00 | 8,140.00 | -2.86% | 153,503 |
| Mar 18, 2026 | 8,100.00 | 8,440.00 | 7,970.00 | 8,380.00 | 8,380.00 | 4.75% | 183,198 |
| Mar 17, 2026 | 7,860.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2.17% | 116,299 |
| Mar 16, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,830.00 | 7,830.00 | -2.00% | 131,307 |
| Mar 13, 2026 | 7,490.00 | 8,350.00 | 7,420.00 | 7,990.00 | 7,990.00 | 3.36% | 224,474 |
| Mar 12, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,730.00 | 7,730.00 | -3.38% | 161,337 |
| Mar 11, 2026 | 8,010.00 | 8,180.00 | 7,830.00 | 8,000.00 | 8,000.00 | 3.49% | 208,539 |
| Mar 10, 2026 | 7,790.00 | 7,860.00 | 7,630.00 | 7,730.00 | 7,730.00 | 4.60% | 109,696 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 7,010.00 | 7,390.00 | 7,390.00 | -5.98% | 196,900 |
| Mar 6, 2026 | 7,820.00 | 8,010.00 | 7,420.00 | 7,860.00 | 7,860.00 | 0.51% | 244,003 |
| Mar 5, 2026 | 7,350.00 | 8,310.00 | 7,310.00 | 7,820.00 | 7,820.00 | 13.50% | 481,804 |
| Mar 4, 2026 | 7,690.00 | 7,760.00 | 6,550.00 | 6,890.00 | 6,890.00 | -13.88% | 554,231 |
| Mar 3, 2026 | 8,250.00 | 8,620.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 249,516 |
| Feb 27, 2026 | 8,580.00 | 8,870.00 | 8,490.00 | 8,600.00 | 8,600.00 | 0.23% | 259,380 |
| Feb 26, 2026 | 8,660.00 | 9,090.00 | 8,450.00 | 8,580.00 | 8,580.00 | -0.23% | 382,474 |
| Feb 25, 2026 | 8,470.00 | 8,660.00 | 8,250.00 | 8,600.00 | 8,600.00 | 4.88% | 205,467 |
| Feb 24, 2026 | 8,170.00 | 8,330.00 | 7,830.00 | 8,200.00 | 8,200.00 | 0.37% | 164,086 |
| Feb 23, 2026 | 8,290.00 | 8,430.00 | 8,030.00 | 8,170.00 | 8,170.00 | -0.85% | 259,745 |
| Feb 20, 2026 | 8,470.00 | 8,520.00 | 8,210.00 | 8,240.00 | 8,240.00 | -2.72% | 197,601 |
| Feb 19, 2026 | 8,470.00 | 8,700.00 | 8,350.00 | 8,470.00 | 8,470.00 | 0.24% | 166,348 |
| Feb 13, 2026 | 8,710.00 | 8,760.00 | 8,420.00 | 8,450.00 | 8,450.00 | -3.87% | 179,675 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,540.00 | 8,790.00 | 8,790.00 | 1.03% | 112,542 |
| Feb 11, 2026 | 8,850.00 | 9,080.00 | 8,550.00 | 8,700.00 | 8,700.00 | -1.69% | 186,152 |
| Feb 10, 2026 | 8,850.00 | 9,070.00 | 8,670.00 | 8,850.00 | 8,850.00 | 1.61% | 283,655 |
| Feb 9, 2026 | 8,770.00 | 8,910.00 | 8,620.00 | 8,710.00 | 8,710.00 | 1.75% | 249,632 |
| Feb 6, 2026 | 8,600.00 | 8,670.00 | 8,180.00 | 8,560.00 | 8,560.00 | -3.17% | 273,285 |
| Feb 5, 2026 | 9,260.00 | 9,550.00 | 8,800.00 | 8,840.00 | 8,840.00 | -6.26% | 493,509 |
| Feb 4, 2026 | 9,770.00 | 9,790.00 | 9,270.00 | 9,430.00 | 9,430.00 | -3.48% | 471,226 |
| Feb 3, 2026 | 9,700.00 | 9,950.00 | 9,420.00 | 9,770.00 | 9,770.00 | 3.17% | 526,788 |
| Feb 2, 2026 | 9,540.00 | 10,280.00 | 9,200.00 | 9,470.00 | 9,470.00 | -1.15% | 735,840 |
| Jan 30, 2026 | 9,440.00 | 10,130.00 | 9,230.00 | 9,580.00 | 9,580.00 | 1.91% | 1,159,424 |
| Jan 29, 2026 | 9,050.00 | 9,490.00 | 8,960.00 | 9,400.00 | 9,400.00 | 4.10% | 633,961 |
| Jan 28, 2026 | 8,950.00 | 9,280.00 | 8,910.00 | 9,030.00 | 9,030.00 | 1.01% | 497,394 |
| Jan 27, 2026 | 9,330.00 | 9,330.00 | 8,710.00 | 8,940.00 | 8,940.00 | -3.87% | 716,231 |
| Jan 26, 2026 | 9,000.00 | 9,580.00 | 8,950.00 | 9,300.00 | 9,300.00 | 2.65% | 676,441 |
| Jan 23, 2026 | 9,460.00 | 9,590.00 | 9,010.00 | 9,060.00 | 9,060.00 | -4.23% | 657,821 |
| Jan 22, 2026 | 10,850.00 | 10,850.00 | 9,300.00 | 9,460.00 | 9,460.00 | -4.35% | 1,338,160 |
| Jan 21, 2026 | 9,090.00 | 10,480.00 | 9,060.00 | 9,890.00 | 9,890.00 | 4.00% | 1,868,589 |
| Jan 20, 2026 | 10,390.00 | 10,680.00 | 9,140.00 | 9,510.00 | 9,510.00 | -5.37% | 1,315,530 |
| Jan 19, 2026 | 9,030.00 | 10,350.00 | 9,030.00 | 10,050.00 | 10,050.00 | 12.79% | 2,403,688 |
| Jan 16, 2026 | 10,360.00 | 11,660.00 | 8,910.00 | 8,910.00 | 8,910.00 | -11.61% | 4,285,798 |
| Jan 15, 2026 | 9,750.00 | 10,390.00 | 9,560.00 | 10,080.00 | 10,080.00 | 3.38% | 1,047,030 |
| Jan 14, 2026 | 9,320.00 | 10,120.00 | 9,200.00 | 9,750.00 | 9,750.00 | 4.84% | 937,095 |
| Jan 13, 2026 | 9,350.00 | 9,785.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 724,371 |
| Jan 12, 2026 | 9,080.00 | 9,650.00 | 8,850.00 | 9,200.00 | 9,200.00 | 1.21% | 522,890 |
| Jan 9, 2026 | 9,020.00 | 9,500.00 | 8,950.00 | 9,090.00 | 9,090.00 | 1.22% | 723,257 |
| Jan 8, 2026 | 9,150.00 | 9,190.00 | 8,700.00 | 8,980.00 | 8,980.00 | -1.21% | 615,121 |
| Jan 7, 2026 | 9,490.00 | 9,710.00 | 9,060.00 | 9,090.00 | 9,090.00 | -3.40% | 853,635 |
| Jan 6, 2026 | 10,300.00 | 10,850.00 | 9,200.00 | 9,410.00 | 9,410.00 | -7.93% | 1,606,656 |
| Jan 5, 2026 | 10,600.00 | 11,060.00 | 9,550.00 | 10,220.00 | 10,220.00 | 1.59% | 3,990,581 |
| Jan 2, 2026 | 7,790.00 | 10,060.00 | 7,790.00 | 10,060.00 | 10,060.00 | 29.97% | 2,124,582 |
| Dec 30, 2025 | 8,200.00 | 8,210.00 | 7,610.00 | 7,740.00 | 7,740.00 | -5.49% | 314,962 |
| Dec 29, 2025 | 7,990.00 | 8,360.00 | 7,620.00 | 8,190.00 | 8,190.00 | 2.89% | 432,215 |
| Dec 26, 2025 | 8,140.00 | 8,400.00 | 7,810.00 | 7,960.00 | 7,960.00 | -1.49% | 610,014 |
| Dec 24, 2025 | 7,640.00 | 8,500.00 | 7,480.00 | 8,080.00 | 8,080.00 | 5.90% | 1,618,422 |
| Dec 23, 2025 | 7,760.00 | 7,960.00 | 7,420.00 | 7,630.00 | 7,630.00 | -1.68% | 251,544 |
| Dec 22, 2025 | 7,440.00 | 8,060.00 | 7,370.00 | 7,760.00 | 7,760.00 | 4.30% | 445,958 |
| Dec 19, 2025 | 7,410.00 | 7,510.00 | 7,080.00 | 7,440.00 | 7,440.00 | 0.95% | 196,138 |
| Dec 18, 2025 | 7,100.00 | 7,690.00 | 7,070.00 | 7,370.00 | 7,370.00 | 0.68% | 209,666 |
| Dec 17, 2025 | 7,300.00 | 7,620.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.55% | 289,518 |
| Dec 16, 2025 | 7,710.00 | 7,750.00 | 7,200.00 | 7,280.00 | 7,280.00 | -5.58% | 262,170 |
| Dec 15, 2025 | 7,690.00 | 8,160.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.58% | 820,092 |
| Dec 12, 2025 | 7,190.00 | 7,630.00 | 7,100.00 | 7,590.00 | 7,590.00 | 5.71% | 490,730 |
| Dec 11, 2025 | 7,190.00 | 7,360.00 | 7,040.00 | 7,180.00 | 7,180.00 | - | 212,632 |
| Dec 10, 2025 | 7,220.00 | 7,300.00 | 7,050.00 | 7,180.00 | 7,180.00 | -0.69% | 226,905 |
| Dec 9, 2025 | 7,000.00 | 7,280.00 | 6,800.00 | 7,230.00 | 7,230.00 | 3.14% | 285,324 |
| Dec 8, 2025 | 7,000.00 | 7,290.00 | 6,850.00 | 7,010.00 | 7,010.00 | 0.86% | 419,729 |
| 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 |