THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,390.00 | 17,390.00 | 16,360.00 | 16,500.00 | 16,063.39 | 174,450 |
| 2024-01-26 | 17,170.00 | 17,450.00 | 17,090.00 | 17,180.00 | 16,725.40 | 78,235 |
| 2024-01-25 | 17,820.00 | 17,820.00 | 17,120.00 | 17,170.00 | 16,715.66 | 113,770 |
| 2024-01-24 | 18,260.00 | 18,260.00 | 17,690.00 | 17,760.00 | 17,290.05 | 87,982 |
| 2024-01-23 | 18,000.00 | 18,340.00 | 17,770.00 | 18,170.00 | 17,689.20 | 67,416 |
| 2024-01-22 | 18,580.00 | 18,590.00 | 17,960.00 | 17,990.00 | 17,513.97 | 120,216 |
| 2024-01-19 | 18,000.00 | 18,590.00 | 17,950.00 | 18,500.00 | 18,010.47 | 194,518 |
| 2024-01-18 | 17,260.00 | 17,910.00 | 17,210.00 | 17,740.00 | 17,270.58 | 126,604 |
| 2024-01-17 | 18,230.00 | 18,230.00 | 17,330.00 | 17,390.00 | 16,929.84 | 157,271 |
| 2024-01-16 | 18,810.00 | 19,270.00 | 17,940.00 | 18,220.00 | 17,737.88 | 178,836 |
| 2024-01-15 | 18,700.00 | 19,000.00 | 18,230.00 | 18,740.00 | 18,244.12 | 236,436 |
| 2024-01-12 | 19,100.00 | 19,200.00 | 18,150.00 | 18,550.00 | 18,059.15 | 336,382 |
| 2024-01-11 | 17,650.00 | 18,940.00 | 17,450.00 | 18,900.00 | 18,399.89 | 555,091 |
| 2024-01-10 | 17,670.00 | 17,780.00 | 17,180.00 | 17,480.00 | 17,017.46 | 151,188 |
| 2024-01-09 | 18,000.00 | 18,000.00 | 17,260.00 | 17,590.00 | 17,124.55 | 178,317 |
| 2024-01-08 | 16,780.00 | 17,900.00 | 16,780.00 | 17,750.00 | 17,280.32 | 397,499 |
| 2024-01-05 | 16,600.00 | 16,940.00 | 16,500.00 | 16,780.00 | 16,335.98 | 103,917 |
| 2024-01-04 | 17,340.00 | 17,340.00 | 16,560.00 | 16,810.00 | 16,365.19 | 157,967 |
| 2024-01-03 | 16,700.00 | 17,420.00 | 16,550.00 | 17,410.00 | 16,949.31 | 206,124 |
| 2024-01-02 | 16,260.00 | 17,310.00 | 16,250.00 | 16,790.00 | 16,345.72 | 226,359 |
| 2023-12-28 | 16,200.00 | 16,200.00 | 15,850.00 | 16,130.00 | 15,703.18 | 58,933 |
| 2023-12-27 | 15,990.00 | 16,180.00 | 15,830.00 | 16,130.00 | 15,703.18 | 67,042 |
| 2023-12-26 | 16,250.00 | 16,530.00 | 15,880.00 | 15,910.00 | 15,489.01 | 85,511 |
| 2023-12-22 | 16,390.00 | 16,510.00 | 16,190.00 | 16,190.00 | 15,761.60 | 99,100 |
| 2023-12-21 | 16,600.00 | 16,650.00 | 16,240.00 | 16,290.00 | 15,858.95 | 108,225 |
| 2023-12-20 | 16,390.00 | 16,800.00 | 16,300.00 | 16,760.00 | 16,316.51 | 125,325 |
| 2023-12-19 | 16,720.00 | 16,760.00 | 16,350.00 | 16,400.00 | 15,966.04 | 81,276 |
| 2023-12-18 | 16,650.00 | 16,820.00 | 16,380.00 | 16,690.00 | 16,248.37 | 102,894 |
| 2023-12-15 | 15,900.00 | 16,870.00 | 15,900.00 | 16,620.00 | 16,180.22 | 259,073 |
| 2023-12-14 | 15,870.00 | 16,110.00 | 15,580.00 | 15,900.00 | 15,479.27 | 95,592 |
| 2023-12-13 | 15,800.00 | 16,000.00 | 15,500.00 | 15,730.00 | 15,313.77 | 50,949 |
| 2023-12-12 | 16,090.00 | 16,270.00 | 15,690.00 | 15,750.00 | 15,333.24 | 91,315 |
| 2023-12-11 | 15,970.00 | 16,450.00 | 15,930.00 | 15,930.00 | 15,508.48 | 74,865 |
| 2023-12-08 | 16,520.00 | 16,520.00 | 15,750.00 | 15,910.00 | 15,489.01 | 103,086 |
| 2023-12-07 | 15,960.00 | 16,500.00 | 15,860.00 | 16,360.00 | 15,927.10 | 101,865 |
| 2023-12-06 | 15,850.00 | 16,110.00 | 15,630.00 | 15,940.00 | 15,518.21 | 57,297 |
| 2023-12-05 | 16,270.00 | 16,500.00 | 15,660.00 | 15,850.00 | 15,430.59 | 77,033 |
| 2023-12-04 | 16,700.00 | 16,750.00 | 16,160.00 | 16,300.00 | 15,868.69 | 75,923 |
| 2023-12-01 | 16,940.00 | 17,070.00 | 16,600.00 | 16,610.00 | 16,170.48 | 151,956 |
| 2023-11-30 | 16,430.00 | 16,580.00 | 16,190.00 | 16,520.00 | 16,082.86 | 96,820 |
| 2023-11-29 | 16,940.00 | 17,020.00 | 16,420.00 | 16,420.00 | 15,985.51 | 89,545 |
| 2023-11-28 | 16,760.00 | 17,300.00 | 16,330.00 | 16,840.00 | 16,394.40 | 238,743 |
| 2023-11-27 | 16,680.00 | 17,120.00 | 16,520.00 | 16,680.00 | 16,238.63 | 185,579 |
| 2023-11-24 | 16,550.00 | 16,840.00 | 16,220.00 | 16,380.00 | 15,946.57 | 89,251 |
| 2023-11-23 | 17,100.00 | 17,130.00 | 16,590.00 | 16,640.00 | 16,199.69 | 132,363 |
| 2023-11-22 | 17,300.00 | 17,400.00 | 16,570.00 | 16,810.00 | 16,365.19 | 237,441 |
| 2023-11-21 | 16,450.00 | 17,130.00 | 16,110.00 | 17,050.00 | 16,598.84 | 238,689 |
| 2023-11-20 | 15,960.00 | 16,470.00 | 15,610.00 | 16,290.00 | 15,858.95 | 139,916 |
| 2023-11-17 | 16,300.00 | 16,300.00 | 15,610.00 | 15,610.00 | 15,196.94 | 66,452 |
| 2023-11-16 | 16,190.00 | 16,470.00 | 15,700.00 | 16,120.00 | 15,693.45 | 131,070 |
| 2023-11-15 | 15,140.00 | 15,870.00 | 15,130.00 | 15,800.00 | 15,381.92 | 181,099 |
| 2023-11-14 | 15,340.00 | 15,800.00 | 14,540.00 | 14,990.00 | 14,593.35 | 146,478 |
| 2023-11-13 | 15,760.00 | 15,760.00 | 14,870.00 | 15,180.00 | 14,778.32 | 102,586 |
| 2023-11-10 | 15,550.00 | 15,670.00 | 15,210.00 | 15,630.00 | 15,216.41 | 60,887 |
| 2023-11-09 | 15,710.00 | 15,740.00 | 15,370.00 | 15,630.00 | 15,216.41 | 64,371 |
| 2023-11-08 | 15,460.00 | 15,900.00 | 15,100.00 | 15,620.00 | 15,206.68 | 225,887 |
| 2023-11-07 | 15,000.00 | 15,260.00 | 14,830.00 | 15,250.00 | 14,846.47 | 79,788 |
| 2023-11-06 | 14,990.00 | 15,500.00 | 14,650.00 | 15,070.00 | 14,671.23 | 119,608 |
| 2023-11-03 | 14,550.00 | 14,990.00 | 14,550.00 | 14,980.00 | 14,583.61 | 62,735 |
| 2023-11-02 | 14,310.00 | 14,680.00 | 14,180.00 | 14,550.00 | 14,164.99 | 68,593 |
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.