THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 14,310.00 | 14,680.00 | 14,180.00 | 14,550.00 | 14,164.99 | 68,593 |
| 2023-11-01 | 14,280.00 | 14,310.00 | 14,040.00 | 14,120.00 | 13,746.37 | 49,113 |
| 2023-10-31 | 14,300.00 | 14,620.00 | 13,890.00 | 14,050.00 | 13,678.22 | 71,018 |
| 2023-10-30 | 13,600.00 | 14,180.00 | 13,420.00 | 14,010.00 | 13,639.28 | 49,797 |
| 2023-10-27 | 13,220.00 | 13,630.00 | 12,950.00 | 13,620.00 | 13,259.60 | 51,504 |
| 2023-10-26 | 13,250.00 | 13,560.00 | 13,150.00 | 13,290.00 | 12,938.33 | 26,462 |
| 2023-10-25 | 13,580.00 | 13,920.00 | 13,450.00 | 13,570.00 | 13,210.92 | 49,352 |
| 2023-10-24 | 12,940.00 | 13,500.00 | 12,830.00 | 13,380.00 | 13,025.95 | 45,211 |
| 2023-10-23 | 12,860.00 | 13,170.00 | 12,660.00 | 12,690.00 | 12,354.21 | 25,953 |
| 2023-10-20 | 13,420.00 | 13,420.00 | 12,630.00 | 12,970.00 | 12,626.80 | 66,664 |
| 2023-10-19 | 13,900.00 | 13,970.00 | 13,280.00 | 13,400.00 | 13,045.42 | 86,824 |
| 2023-10-18 | 14,460.00 | 14,640.00 | 14,100.00 | 14,110.00 | 13,736.64 | 36,662 |
| 2023-10-17 | 14,310.00 | 14,700.00 | 14,310.00 | 14,650.00 | 14,262.35 | 22,092 |
| 2023-10-16 | 14,860.00 | 14,860.00 | 14,060.00 | 14,150.00 | 13,775.58 | 51,131 |
| 2023-10-13 | 15,080.00 | 15,220.00 | 14,540.00 | 14,860.00 | 14,466.79 | 55,240 |
| 2023-10-12 | 15,120.00 | 15,520.00 | 15,040.00 | 15,200.00 | 14,797.79 | 55,324 |
| 2023-10-11 | 14,830.00 | 15,340.00 | 14,830.00 | 14,960.00 | 14,564.14 | 66,243 |
| 2023-10-10 | 15,090.00 | 15,090.00 | 14,460.00 | 14,660.00 | 14,272.08 | 42,411 |
| 2023-10-06 | 14,500.00 | 15,090.00 | 14,490.00 | 15,030.00 | 14,632.29 | 53,954 |
| 2023-10-05 | 14,300.00 | 14,700.00 | 14,060.00 | 14,490.00 | 14,106.58 | 57,138 |
| 2023-10-04 | 14,750.00 | 14,780.00 | 14,020.00 | 14,080.00 | 13,707.43 | 53,388 |
| 2023-09-27 | 14,640.00 | 14,750.00 | 14,220.00 | 14,750.00 | 14,359.70 | 50,834 |
| 2023-09-26 | 14,810.00 | 15,050.00 | 14,300.00 | 14,350.00 | 13,970.28 | 44,511 |
| 2023-09-25 | 14,740.00 | 15,130.00 | 14,550.00 | 14,790.00 | 14,398.64 | 77,871 |
| 2023-09-22 | 15,230.00 | 15,490.00 | 14,800.00 | 14,910.00 | 14,515.47 | 71,205 |
| 2023-09-21 | 15,830.00 | 15,950.00 | 14,300.00 | 15,230.00 | 14,827.00 | 87,584 |
| 2023-09-20 | 15,600.00 | 16,100.00 | 15,500.00 | 15,850.00 | 15,430.59 | 62,135 |
| 2023-09-19 | 16,070.00 | 16,280.00 | 15,510.00 | 15,720.00 | 15,304.03 | 88,605 |
| 2023-09-18 | 16,220.00 | 16,490.00 | 15,760.00 | 16,070.00 | 15,644.77 | 85,212 |
| 2023-09-15 | 16,280.00 | 16,340.00 | 16,060.00 | 16,220.00 | 15,790.80 | 56,459 |
| 2023-09-14 | 16,300.00 | 16,560.00 | 16,000.00 | 16,320.00 | 15,888.16 | 77,295 |
| 2023-09-13 | 16,510.00 | 16,810.00 | 15,980.00 | 16,100.00 | 15,673.98 | 143,755 |
| 2023-09-12 | 17,400.00 | 17,760.00 | 16,510.00 | 16,700.00 | 16,258.10 | 255,379 |
| 2023-09-11 | 16,770.00 | 17,570.00 | 16,700.00 | 17,090.00 | 16,637.78 | 321,456 |
| 2023-09-08 | 16,900.00 | 17,150.00 | 16,500.00 | 16,760.00 | 16,316.51 | 224,211 |
| 2023-09-07 | 16,500.00 | 17,460.00 | 16,330.00 | 16,550.00 | 16,112.07 | 597,115 |
| 2023-09-06 | 15,150.00 | 16,590.00 | 15,080.00 | 16,290.00 | 15,858.95 | 584,970 |
| 2023-09-05 | 15,950.00 | 15,960.00 | 14,880.00 | 15,040.00 | 14,642.03 | 215,758 |
| 2023-09-04 | 15,750.00 | 15,750.00 | 15,050.00 | 15,350.00 | 14,943.82 | 140,283 |
| 2023-09-01 | 15,780.00 | 16,100.00 | 15,480.00 | 15,750.00 | 15,333.24 | 235,224 |
| 2023-08-31 | 15,850.00 | 16,210.00 | 15,570.00 | 15,780.00 | 15,362.45 | 415,163 |
| 2023-08-30 | 14,850.00 | 16,280.00 | 14,740.00 | 16,020.00 | 15,596.09 | 1,605,776 |
| 2023-08-29 | 14,530.00 | 15,050.00 | 14,260.00 | 14,640.00 | 14,252.61 | 129,319 |
| 2023-08-28 | 13,570.00 | 14,530.00 | 13,550.00 | 14,530.00 | 14,145.52 | 127,522 |
| 2023-08-25 | 13,900.00 | 13,950.00 | 13,430.00 | 13,430.00 | 13,074.63 | 75,711 |
| 2023-08-24 | 14,310.00 | 14,400.00 | 13,990.00 | 14,000.00 | 13,629.55 | 68,076 |
| 2023-08-23 | 14,090.00 | 14,560.00 | 13,810.00 | 14,270.00 | 13,892.40 | 83,971 |
| 2023-08-22 | 14,100.00 | 14,460.00 | 13,930.00 | 14,090.00 | 13,717.16 | 93,471 |
| 2023-08-21 | 13,800.00 | 14,200.00 | 13,730.00 | 13,890.00 | 13,522.46 | 72,773 |
| 2023-08-18 | 13,730.00 | 14,190.00 | 13,500.00 | 13,730.00 | 13,366.69 | 104,152 |
| 2023-08-17 | 13,320.00 | 14,180.00 | 13,150.00 | 14,000.00 | 13,629.55 | 212,944 |
| 2023-08-16 | 14,080.00 | 14,080.00 | 12,950.00 | 13,260.00 | 12,909.13 | 295,672 |
| 2023-08-14 | 15,800.00 | 15,800.00 | 14,110.00 | 14,110.00 | 13,736.64 | 338,170 |
| 2023-08-11 | 15,710.00 | 17,000.00 | 15,130.00 | 15,740.00 | 15,323.50 | 886,100 |
| 2023-08-10 | 15,950.00 | 16,070.00 | 15,400.00 | 15,800.00 | 15,381.92 | 175,106 |
| 2023-08-09 | 15,500.00 | 15,940.00 | 15,210.00 | 15,940.00 | 15,518.21 | 177,415 |
| 2023-08-08 | 15,840.00 | 16,430.00 | 14,750.00 | 15,510.00 | 15,099.59 | 328,991 |
| 2023-08-07 | 15,820.00 | 16,490.00 | 15,420.00 | 15,870.00 | 15,450.06 | 525,625 |
| 2023-08-04 | 14,600.00 | 15,800.00 | 14,410.00 | 15,800.00 | 15,381.92 | 385,370 |
| 2023-08-03 | 14,050.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,213.67 | 187,583 |
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.