THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,670.00 | 6,740.00 | 6,520.00 | 6,740.00 | 6,740.00 | 5,802 |
| 2026-10-16 | 6,410.00 | 6,700.00 | 6,410.00 | 6,670.00 | 6,670.00 | 6,764 |
| 2026-10-15 | 6,680.00 | 6,680.00 | 6,330.00 | 6,450.00 | 6,450.00 | 8,222 |
| 2026-10-14 | 6,800.00 | 6,810.00 | 6,570.00 | 6,750.00 | 6,750.00 | 9,470 |
| 2026-10-13 | 6,600.00 | 6,610.00 | 6,420.00 | 6,520.00 | 6,520.00 | 26,283 |
| 2026-10-12 | 7,000.00 | 7,030.00 | 6,570.00 | 6,740.00 | 6,740.00 | 11,629 |
| 2026-10-08 | 6,980.00 | 7,010.00 | 6,860.00 | 6,960.00 | 6,960.00 | 12,331 |
| 2026-10-07 | 6,910.00 | 7,010.00 | 6,830.00 | 7,010.00 | 7,010.00 | 12,121 |
| 2026-10-06 | 6,980.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 6,527 |
| 2026-10-02 | 6,940.00 | 7,010.00 | 6,840.00 | 6,980.00 | 6,980.00 | 6,038 |
| 2026-10-01 | 6,640.00 | 7,020.00 | 6,630.00 | 7,010.00 | 7,010.00 | 45,705 |
| 2026-09-30 | 6,580.00 | 6,670.00 | 6,400.00 | 6,640.00 | 6,640.00 | 6,844 |
| 2026-09-29 | 6,680.00 | 6,680.00 | 6,460.00 | 6,660.00 | 6,660.00 | 6,002 |
| 2026-09-28 | 6,560.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,620.00 | 3,431 |
| 2026-09-23 | 6,680.00 | 6,800.00 | 6,560.00 | 6,560.00 | 6,560.00 | 7,352 |
| 2026-09-22 | 6,800.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,850.00 | 8,305 |
| 2026-09-21 | 6,770.00 | 6,910.00 | 6,610.00 | 6,900.00 | 6,900.00 | 22,835 |
| 2026-09-18 | 6,680.00 | 6,770.00 | 6,520.00 | 6,770.00 | 6,770.00 | 15,970 |
| 2026-09-17 | 6,470.00 | 6,650.00 | 6,410.00 | 6,650.00 | 6,650.00 | 31,433 |
| 2026-09-16 | 6,460.00 | 6,550.00 | 6,330.00 | 6,550.00 | 6,550.00 | 19,930 |
| 2026-09-15 | 6,410.00 | 6,530.00 | 6,280.00 | 6,460.00 | 6,460.00 | 17,003 |
| 2026-09-14 | 6,380.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | 7,641 |
| 2026-09-11 | 6,400.00 | 6,470.00 | 6,310.00 | 6,380.00 | 6,380.00 | 12,711 |
| 2026-09-10 | 6,450.00 | 6,490.00 | 6,330.00 | 6,440.00 | 6,440.00 | 17,264 |
| 2026-09-09 | 6,410.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 14,911 |
| 2026-09-08 | 6,300.00 | 6,420.00 | 6,290.00 | 6,420.00 | 6,420.00 | 26,263 |
| 2026-09-07 | 6,340.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 48,318 |
| 2026-09-04 | 6,260.00 | 6,360.00 | 6,160.00 | 6,360.00 | 6,360.00 | 85,474 |
| 2026-09-03 | 6,700.00 | 8,160.00 | 6,240.00 | 6,290.00 | 6,290.00 | 3,485,521 |
| 2026-09-02 | 6,640.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,630.00 | 4,027 |
| 2026-09-01 | 6,550.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,640.00 | 3,465 |
| 2026-08-31 | 6,630.00 | 6,680.00 | 6,450.00 | 6,620.00 | 6,620.00 | 1,714 |
| 2026-08-28 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 5,391 |
| 2026-08-27 | 6,700.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | 3,326 |
| 2026-08-26 | 6,520.00 | 6,650.00 | 6,280.00 | 6,650.00 | 6,650.00 | 11,189 |
| 2026-08-25 | 6,090.00 | 6,530.00 | 6,090.00 | 6,520.00 | 6,520.00 | 8,197 |
| 2026-08-24 | 6,430.00 | 6,430.00 | 6,170.00 | 6,230.00 | 6,230.00 | 5,900 |
| 2026-08-21 | 6,320.00 | 6,320.00 | 6,090.00 | 6,290.00 | 6,290.00 | 11,590 |
| 2026-08-20 | 6,370.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | 7,141 |
| 2026-08-19 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 5,084 |
| 2026-08-18 | 6,460.00 | 6,670.00 | 6,210.00 | 6,350.00 | 6,350.00 | 22,707 |
| 2026-08-14 | 6,700.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,670.00 | 2,189 |
| 2026-08-13 | 6,690.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,650.00 | 5,768 |
| 2026-08-12 | 6,680.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | 2,068 |
| 2026-08-11 | 6,580.00 | 6,700.00 | 6,250.00 | 6,680.00 | 6,680.00 | 13,883 |
| 2026-08-10 | 6,660.00 | 6,660.00 | 6,450.00 | 6,630.00 | 6,630.00 | 5,989 |
| 2026-08-07 | 6,630.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | 1,539 |
| 2026-08-06 | 6,690.00 | 6,690.00 | 6,420.00 | 6,540.00 | 6,540.00 | 8,869 |
| 2026-08-05 | 6,420.00 | 6,630.00 | 6,330.00 | 6,540.00 | 6,540.00 | 26,112 |
| 2026-08-04 | 6,060.00 | 6,380.00 | 6,060.00 | 6,370.00 | 6,370.00 | 7,264 |
| 2026-08-03 | 6,240.00 | 6,300.00 | 6,130.00 | 6,240.00 | 6,240.00 | 3,094 |
| 2026-07-31 | 6,010.00 | 6,250.00 | 5,950.00 | 6,240.00 | 6,240.00 | 5,831 |
| 2026-07-30 | 5,500.00 | 6,180.00 | 5,500.00 | 5,950.00 | 5,950.00 | 18,433 |
| 2026-07-29 | 6,010.00 | 6,110.00 | 5,710.00 | 5,960.00 | 5,960.00 | 18,177 |
| 2026-07-28 | 6,280.00 | 6,280.00 | 6,020.00 | 6,020.00 | 6,020.00 | 7,138 |
| 2026-07-27 | 6,440.00 | 6,440.00 | 6,250.00 | 6,400.00 | 6,400.00 | 2,783 |
| 2026-07-24 | 6,390.00 | 6,500.00 | 6,270.00 | 6,380.00 | 6,380.00 | 6,229 |
| 2026-07-23 | 6,440.00 | 6,520.00 | 6,320.00 | 6,440.00 | 6,440.00 | 12,516 |
| 2026-07-22 | 6,600.00 | 6,710.00 | 6,400.00 | 6,490.00 | 6,490.00 | 6,489 |
| 2026-07-21 | 6,270.00 | 6,700.00 | 6,190.00 | 6,650.00 | 6,650.00 | 37,608 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.