THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,790.00 | 12,790.00 | 12,360.00 | 12,400.00 | 12,071.88 | 70,976 |
| 2024-07-24 | 12,900.00 | 13,180.00 | 12,760.00 | 12,920.00 | 12,578.12 | 37,937 |
| 2024-07-23 | 12,930.00 | 13,290.00 | 12,890.00 | 12,900.00 | 12,558.65 | 45,157 |
| 2024-07-22 | 13,320.00 | 13,360.00 | 12,880.00 | 12,900.00 | 12,558.65 | 57,985 |
| 2024-07-19 | 13,610.00 | 13,610.00 | 13,200.00 | 13,380.00 | 13,025.95 | 30,645 |
| 2024-07-18 | 13,120.00 | 13,600.00 | 12,900.00 | 13,530.00 | 13,171.98 | 63,984 |
| 2024-07-17 | 13,730.00 | 13,840.00 | 13,230.00 | 13,240.00 | 12,889.66 | 114,270 |
| 2024-07-16 | 14,000.00 | 14,080.00 | 13,510.00 | 13,930.00 | 13,561.40 | 114,272 |
| 2024-07-15 | 14,280.00 | 14,280.00 | 13,960.00 | 14,010.00 | 13,639.28 | 76,002 |
| 2024-07-12 | 14,300.00 | 14,480.00 | 14,120.00 | 14,260.00 | 13,882.67 | 107,098 |
| 2024-07-11 | 14,820.00 | 14,950.00 | 14,510.00 | 14,510.00 | 14,126.05 | 258,949 |
| 2024-07-10 | 14,430.00 | 14,540.00 | 14,120.00 | 14,340.00 | 13,960.55 | 170,009 |
| 2024-07-09 | 14,400.00 | 15,440.00 | 13,930.00 | 14,550.00 | 14,164.99 | 1,386,439 |
| 2024-07-08 | 13,690.00 | 14,370.00 | 13,650.00 | 13,900.00 | 13,532.19 | 242,837 |
| 2024-07-05 | 13,780.00 | 13,990.00 | 13,470.00 | 13,470.00 | 13,113.57 | 162,523 |
| 2024-07-04 | 13,260.00 | 14,430.00 | 13,220.00 | 14,110.00 | 13,736.64 | 362,632 |
| 2024-07-03 | 12,820.00 | 14,540.00 | 12,820.00 | 13,190.00 | 12,840.98 | 907,334 |
| 2024-07-02 | 13,160.00 | 13,230.00 | 12,770.00 | 12,770.00 | 12,432.09 | 43,596 |
| 2024-07-01 | 13,370.00 | 13,370.00 | 13,090.00 | 13,100.00 | 12,753.36 | 25,480 |
| 2024-06-28 | 13,280.00 | 13,300.00 | 13,100.00 | 13,260.00 | 12,909.13 | 23,723 |
| 2024-06-27 | 13,070.00 | 13,370.00 | 12,900.00 | 13,270.00 | 12,918.86 | 49,686 |
| 2024-06-26 | 12,830.00 | 13,010.00 | 12,810.00 | 12,990.00 | 12,646.27 | 22,141 |
| 2024-06-25 | 12,780.00 | 12,990.00 | 12,730.00 | 12,870.00 | 12,529.45 | 34,577 |
| 2024-06-24 | 12,870.00 | 13,170.00 | 12,860.00 | 12,860.00 | 12,519.71 | 37,827 |
| 2024-06-21 | 13,100.00 | 13,360.00 | 12,850.00 | 12,870.00 | 12,529.45 | 48,867 |
| 2024-06-20 | 13,000.00 | 13,510.00 | 13,000.00 | 13,230.00 | 12,879.92 | 53,184 |
| 2024-06-19 | 13,010.00 | 13,200.00 | 12,940.00 | 13,030.00 | 12,685.21 | 24,259 |
| 2024-06-18 | 12,990.00 | 13,020.00 | 12,900.00 | 13,000.00 | 12,656.01 | 22,678 |
| 2024-06-17 | 12,900.00 | 13,020.00 | 12,800.00 | 12,900.00 | 12,558.65 | 29,187 |
| 2024-06-14 | 13,200.00 | 13,330.00 | 12,940.00 | 12,940.00 | 12,597.59 | 32,874 |
| 2024-06-13 | 13,390.00 | 13,400.00 | 12,990.00 | 13,200.00 | 12,850.71 | 59,185 |
| 2024-06-12 | 12,830.00 | 13,360.00 | 12,810.00 | 13,270.00 | 12,918.86 | 54,549 |
| 2024-06-11 | 12,990.00 | 13,020.00 | 12,800.00 | 12,800.00 | 12,461.30 | 40,384 |
| 2024-06-10 | 13,050.00 | 13,110.00 | 12,890.00 | 12,970.00 | 12,626.80 | 42,242 |
| 2024-06-07 | 13,250.00 | 13,250.00 | 12,970.00 | 12,970.00 | 12,626.80 | 50,703 |
| 2024-06-05 | 13,200.00 | 13,350.00 | 13,120.00 | 13,200.00 | 12,850.71 | 36,540 |
| 2024-06-04 | 13,480.00 | 13,480.00 | 13,080.00 | 13,200.00 | 12,850.71 | 48,088 |
| 2024-06-03 | 13,400.00 | 13,530.00 | 13,280.00 | 13,400.00 | 13,045.42 | 56,363 |
| 2024-05-31 | 13,530.00 | 13,610.00 | 13,280.00 | 13,290.00 | 12,938.33 | 44,408 |
| 2024-05-30 | 13,580.00 | 13,650.00 | 13,400.00 | 13,440.00 | 13,084.36 | 60,507 |
| 2024-05-29 | 14,140.00 | 14,140.00 | 13,520.00 | 13,600.00 | 13,240.13 | 60,409 |
| 2024-05-28 | 14,200.00 | 14,450.00 | 13,900.00 | 14,000.00 | 13,629.55 | 57,250 |
| 2024-05-27 | 14,000.00 | 14,010.00 | 13,790.00 | 13,980.00 | 13,610.08 | 33,902 |
| 2024-05-24 | 14,100.00 | 14,100.00 | 13,820.00 | 13,820.00 | 13,454.31 | 53,464 |
| 2024-05-23 | 14,190.00 | 14,290.00 | 13,980.00 | 14,120.00 | 13,746.37 | 50,359 |
| 2024-05-22 | 14,480.00 | 14,620.00 | 14,130.00 | 14,170.00 | 13,795.05 | 44,455 |
| 2024-05-21 | 14,700.00 | 14,730.00 | 14,280.00 | 14,410.00 | 14,028.70 | 55,452 |
| 2024-05-20 | 14,810.00 | 14,910.00 | 14,500.00 | 14,590.00 | 14,203.93 | 39,849 |
| 2024-05-17 | 15,220.00 | 15,360.00 | 14,730.00 | 14,810.00 | 14,418.11 | 84,412 |
| 2024-05-16 | 15,190.00 | 15,380.00 | 15,100.00 | 15,230.00 | 14,827.00 | 51,707 |
| 2024-05-14 | 16,000.00 | 16,130.00 | 15,000.00 | 15,190.00 | 14,788.06 | 217,122 |
| 2024-05-13 | 16,000.00 | 16,000.00 | 15,670.00 | 15,890.00 | 15,469.53 | 29,237 |
| 2024-05-10 | 15,920.00 | 16,000.00 | 15,510.00 | 15,900.00 | 15,479.27 | 45,767 |
| 2024-05-09 | 15,940.00 | 16,090.00 | 15,820.00 | 15,820.00 | 15,401.39 | 30,991 |
| 2024-05-08 | 15,700.00 | 16,240.00 | 15,700.00 | 16,010.00 | 15,586.36 | 109,089 |
| 2024-05-07 | 15,580.00 | 15,920.00 | 15,490.00 | 15,700.00 | 15,284.56 | 69,075 |
| 2024-05-03 | 15,630.00 | 15,850.00 | 15,570.00 | 15,570.00 | 15,158.00 | 49,857 |
| 2024-05-02 | 15,540.00 | 15,910.00 | 15,350.00 | 15,630.00 | 15,216.41 | 77,532 |
| 2024-04-30 | 15,990.00 | 16,120.00 | 15,540.00 | 15,540.00 | 15,128.80 | 120,802 |
| 2024-04-29 | 15,260.00 | 15,600.00 | 15,220.00 | 15,540.00 | 15,128.80 | 52,595 |
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.