THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,240.00 | 15,630.00 | 15,230.00 | 15,260.00 | 14,856.21 | 76,873 |
| 2024-04-25 | 14,740.00 | 15,560.00 | 14,600.00 | 15,230.00 | 14,827.00 | 127,608 |
| 2024-04-24 | 14,350.00 | 14,830.00 | 14,350.00 | 14,740.00 | 14,349.96 | 65,835 |
| 2024-04-23 | 14,200.00 | 14,410.00 | 14,150.00 | 14,250.00 | 13,872.93 | 23,718 |
| 2024-04-22 | 14,020.00 | 14,270.00 | 13,950.00 | 14,160.00 | 13,785.31 | 46,681 |
| 2024-04-19 | 14,360.00 | 14,360.00 | 13,750.00 | 13,970.00 | 13,600.34 | 33,365 |
| 2024-04-18 | 13,950.00 | 14,460.00 | 13,950.00 | 14,350.00 | 13,970.28 | 29,719 |
| 2024-04-17 | 13,800.00 | 14,290.00 | 13,800.00 | 14,020.00 | 13,649.02 | 41,398 |
| 2024-04-16 | 14,060.00 | 14,720.00 | 13,740.00 | 13,740.00 | 13,376.43 | 89,598 |
| 2024-04-15 | 14,380.00 | 14,490.00 | 13,960.00 | 14,170.00 | 13,795.05 | 64,295 |
| 2024-04-12 | 14,720.00 | 15,000.00 | 14,580.00 | 14,620.00 | 14,233.14 | 35,903 |
| 2024-04-11 | 14,510.00 | 14,880.00 | 14,250.00 | 14,820.00 | 14,427.85 | 29,120 |
| 2024-04-09 | 14,570.00 | 14,930.00 | 14,570.00 | 14,720.00 | 14,330.49 | 24,694 |
| 2024-04-08 | 14,730.00 | 14,970.00 | 14,500.00 | 14,500.00 | 14,116.32 | 48,873 |
| 2024-04-05 | 15,140.00 | 15,200.00 | 14,730.00 | 14,730.00 | 14,340.23 | 77,410 |
| 2024-04-04 | 15,450.00 | 15,660.00 | 15,150.00 | 15,250.00 | 14,846.47 | 74,014 |
| 2024-04-03 | 15,520.00 | 17,060.00 | 15,040.00 | 15,390.00 | 14,982.77 | 286,160 |
| 2024-04-02 | 16,420.00 | 16,420.00 | 15,470.00 | 15,560.00 | 15,148.27 | 228,308 |
| 2024-04-01 | 14,310.00 | 16,700.00 | 14,310.00 | 16,700.00 | 16,258.10 | 723,044 |
| 2024-03-29 | 14,810.00 | 14,840.00 | 14,310.00 | 14,410.00 | 14,028.70 | 75,474 |
| 2024-03-28 | 15,010.00 | 15,150.00 | 14,810.00 | 14,810.00 | 14,418.11 | 32,519 |
| 2024-03-27 | 15,160.00 | 15,320.00 | 14,970.00 | 15,010.00 | 14,612.82 | 51,333 |
| 2024-03-26 | 14,800.00 | 15,240.00 | 14,750.00 | 15,160.00 | 14,758.85 | 56,140 |
| 2024-03-25 | 15,160.00 | 15,160.00 | 14,820.00 | 14,820.00 | 14,427.85 | 52,172 |
| 2024-03-22 | 15,380.00 | 15,380.00 | 14,850.00 | 15,170.00 | 14,768.59 | 25,746 |
| 2024-03-21 | 15,420.00 | 15,470.00 | 15,230.00 | 15,230.00 | 14,827.00 | 36,127 |
| 2024-03-20 | 15,270.00 | 15,370.00 | 15,110.00 | 15,330.00 | 14,924.35 | 51,941 |
| 2024-03-19 | 14,800.00 | 15,290.00 | 14,420.00 | 15,190.00 | 14,788.06 | 86,495 |
| 2024-03-18 | 14,990.00 | 15,040.00 | 14,770.00 | 14,870.00 | 14,476.52 | 17,323 |
| 2024-03-15 | 14,820.00 | 14,970.00 | 14,780.00 | 14,870.00 | 14,476.52 | 15,886 |
| 2024-03-14 | 15,080.00 | 15,170.00 | 14,840.00 | 14,870.00 | 14,476.52 | 32,063 |
| 2024-03-13 | 15,170.00 | 15,220.00 | 14,890.00 | 15,170.00 | 14,768.59 | 46,610 |
| 2024-03-12 | 14,860.00 | 15,070.00 | 14,510.00 | 15,030.00 | 14,632.29 | 64,363 |
| 2024-03-11 | 14,310.00 | 14,770.00 | 14,200.00 | 14,630.00 | 14,242.88 | 45,010 |
| 2024-03-08 | 14,590.00 | 14,680.00 | 14,250.00 | 14,310.00 | 13,931.34 | 64,471 |
| 2024-03-07 | 15,040.00 | 15,070.00 | 14,580.00 | 14,580.00 | 14,194.20 | 56,072 |
| 2024-03-06 | 14,930.00 | 15,110.00 | 14,890.00 | 14,900.00 | 14,505.73 | 43,710 |
| 2024-03-05 | 15,000.00 | 15,240.00 | 14,950.00 | 15,030.00 | 14,632.29 | 44,825 |
| 2024-03-04 | 15,350.00 | 15,410.00 | 14,980.00 | 15,020.00 | 14,622.56 | 55,134 |
| 2024-02-29 | 15,020.00 | 15,510.00 | 14,950.00 | 15,340.00 | 14,934.09 | 68,186 |
| 2024-02-28 | 14,910.00 | 15,190.00 | 14,800.00 | 14,970.00 | 14,573.88 | 211,757 |
| 2024-02-27 | 15,230.00 | 15,420.00 | 14,910.00 | 14,980.00 | 14,583.61 | 60,760 |
| 2024-02-26 | 15,470.00 | 15,500.00 | 15,180.00 | 15,180.00 | 14,778.32 | 69,019 |
| 2024-02-23 | 15,810.00 | 15,820.00 | 15,310.00 | 15,420.00 | 15,011.97 | 84,774 |
| 2024-02-22 | 16,290.00 | 16,290.00 | 15,620.00 | 15,650.00 | 15,235.89 | 169,712 |
| 2024-02-21 | 16,900.00 | 16,900.00 | 16,110.00 | 16,110.00 | 15,683.71 | 504,703 |
| 2024-02-20 | 15,960.00 | 16,040.00 | 15,680.00 | 15,860.00 | 15,440.33 | 216,636 |
| 2024-02-19 | 15,880.00 | 15,970.00 | 15,620.00 | 15,840.00 | 15,420.86 | 56,121 |
| 2024-02-16 | 15,800.00 | 16,080.00 | 15,600.00 | 15,870.00 | 15,450.06 | 102,071 |
| 2024-02-15 | 15,930.00 | 15,990.00 | 15,590.00 | 15,680.00 | 15,265.09 | 72,649 |
| 2024-02-14 | 15,510.00 | 15,870.00 | 15,370.00 | 15,870.00 | 15,450.06 | 60,539 |
| 2024-02-13 | 15,540.00 | 15,740.00 | 15,300.00 | 15,690.00 | 15,274.83 | 63,943 |
| 2024-02-08 | 15,340.00 | 15,640.00 | 15,190.00 | 15,500.00 | 15,089.85 | 72,794 |
| 2024-02-07 | 15,380.00 | 15,420.00 | 15,120.00 | 15,250.00 | 14,846.47 | 59,797 |
| 2024-02-06 | 15,150.00 | 15,390.00 | 15,020.00 | 15,230.00 | 14,827.00 | 77,338 |
| 2024-02-05 | 15,320.00 | 15,430.00 | 15,060.00 | 15,150.00 | 14,749.12 | 69,985 |
| 2024-02-02 | 15,520.00 | 15,750.00 | 15,090.00 | 15,290.00 | 14,885.41 | 196,110 |
| 2024-02-01 | 15,930.00 | 16,150.00 | 15,230.00 | 15,460.00 | 15,050.91 | 208,993 |
| 2024-01-31 | 16,220.00 | 16,540.00 | 15,980.00 | 15,980.00 | 15,557.15 | 121,984 |
| 2024-01-30 | 16,590.00 | 16,760.00 | 15,950.00 | 16,220.00 | 15,790.80 | 120,487 |
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.