THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,320.00 | 14,370.00 | 13,740.00 | 14,190.00 | 13,814.52 | 189,823 |
| 2023-08-01 | 12,510.00 | 14,270.00 | 12,450.00 | 14,250.00 | 13,872.93 | 575,140 |
| 2023-07-31 | 13,050.00 | 13,500.00 | 12,420.00 | 12,510.00 | 12,178.97 | 279,229 |
| 2023-07-28 | 11,660.00 | 12,280.00 | 11,660.00 | 12,180.00 | 11,857.71 | 34,939 |
| 2023-07-27 | 11,720.00 | 12,360.00 | 11,650.00 | 11,840.00 | 11,526.70 | 33,002 |
| 2023-07-26 | 11,550.00 | 12,040.00 | 11,000.00 | 11,770.00 | 11,458.55 | 86,071 |
| 2023-07-25 | 11,690.00 | 11,870.00 | 11,150.00 | 11,530.00 | 11,224.90 | 48,575 |
| 2023-07-24 | 12,020.00 | 12,020.00 | 11,570.00 | 11,770.00 | 11,458.55 | 42,281 |
| 2023-07-21 | 12,180.00 | 12,370.00 | 12,000.00 | 12,010.00 | 11,692.20 | 15,459 |
| 2023-07-20 | 12,170.00 | 12,500.00 | 11,900.00 | 12,370.00 | 12,042.68 | 41,380 |
| 2023-07-19 | 11,600.00 | 12,150.00 | 11,600.00 | 12,140.00 | 11,818.76 | 59,538 |
| 2023-07-18 | 11,520.00 | 11,650.00 | 11,340.00 | 11,540.00 | 11,234.64 | 38,139 |
| 2023-07-17 | 11,640.00 | 11,680.00 | 11,200.00 | 11,640.00 | 11,331.99 | 32,771 |
| 2023-07-14 | 11,910.00 | 12,000.00 | 11,600.00 | 11,640.00 | 11,331.99 | 29,102 |
| 2023-07-13 | 12,160.00 | 12,560.00 | 11,820.00 | 11,910.00 | 11,594.85 | 51,251 |
| 2023-07-12 | 11,630.00 | 12,200.00 | 11,500.00 | 12,130.00 | 11,809.03 | 32,877 |
| 2023-07-11 | 11,500.00 | 11,630.00 | 11,400.00 | 11,630.00 | 11,322.26 | 21,877 |
| 2023-07-10 | 11,190.00 | 11,400.00 | 10,630.00 | 11,400.00 | 11,098.34 | 29,134 |
| 2023-07-07 | 11,600.00 | 11,640.00 | 11,160.00 | 11,190.00 | 10,893.90 | 39,169 |
| 2023-07-06 | 12,010.00 | 12,090.00 | 11,570.00 | 11,610.00 | 11,302.79 | 67,693 |
| 2023-07-05 | 12,350.00 | 12,380.00 | 12,090.00 | 12,110.00 | 11,789.56 | 48,741 |
| 2023-07-04 | 12,550.00 | 12,810.00 | 12,350.00 | 12,350.00 | 12,023.21 | 38,713 |
| 2023-07-03 | 12,540.00 | 12,750.00 | 12,410.00 | 12,470.00 | 12,140.03 | 52,092 |
| 2023-06-30 | 12,790.00 | 12,790.00 | 12,480.00 | 12,540.00 | 12,208.18 | 22,222 |
| 2023-06-29 | 12,830.00 | 13,080.00 | 12,700.00 | 12,700.00 | 12,363.95 | 23,064 |
| 2023-06-28 | 12,950.00 | 13,050.00 | 12,690.00 | 12,840.00 | 12,500.24 | 43,820 |
| 2023-06-27 | 12,780.00 | 13,180.00 | 12,780.00 | 12,950.00 | 12,607.33 | 26,204 |
| 2023-06-26 | 12,780.00 | 12,980.00 | 12,650.00 | 12,900.00 | 12,558.65 | 24,993 |
| 2023-06-23 | 13,080.00 | 13,170.00 | 12,700.00 | 12,900.00 | 12,558.65 | 42,588 |
| 2023-06-22 | 13,250.00 | 13,360.00 | 13,070.00 | 13,080.00 | 12,733.89 | 27,039 |
| 2023-06-21 | 13,430.00 | 13,590.00 | 13,330.00 | 13,330.00 | 12,977.27 | 20,997 |
| 2023-06-20 | 13,780.00 | 13,780.00 | 13,400.00 | 13,450.00 | 13,094.10 | 28,008 |
| 2023-06-19 | 13,650.00 | 13,720.00 | 13,600.00 | 13,600.00 | 13,240.13 | 15,687 |
| 2023-06-16 | 13,700.00 | 13,800.00 | 13,610.00 | 13,720.00 | 13,356.96 | 21,025 |
| 2023-06-15 | 13,710.00 | 13,970.00 | 13,640.00 | 13,710.00 | 13,347.22 | 21,290 |
| 2023-06-14 | 14,110.00 | 14,110.00 | 13,700.00 | 13,700.00 | 13,337.48 | 34,493 |
| 2023-06-13 | 13,980.00 | 14,240.00 | 13,930.00 | 14,050.00 | 13,678.22 | 55,095 |
| 2023-06-12 | 14,000.00 | 14,080.00 | 13,800.00 | 13,930.00 | 13,561.40 | 21,693 |
| 2023-06-09 | 13,900.00 | 14,640.00 | 13,760.00 | 14,000.00 | 13,629.55 | 207,356 |
| 2023-06-08 | 13,850.00 | 13,900.00 | 13,740.00 | 13,760.00 | 13,395.90 | 14,518 |
| 2023-06-07 | 14,050.00 | 14,100.00 | 13,820.00 | 13,840.00 | 13,473.78 | 23,804 |
| 2023-06-05 | 13,890.00 | 13,920.00 | 13,700.00 | 13,830.00 | 13,464.04 | 13,239 |
| 2023-06-02 | 13,910.00 | 14,050.00 | 13,840.00 | 13,890.00 | 13,522.46 | 17,966 |
| 2023-06-01 | 14,010.00 | 14,020.00 | 13,680.00 | 13,910.00 | 13,541.93 | 32,007 |
| 2023-05-31 | 13,450.00 | 13,790.00 | 13,410.00 | 13,750.00 | 13,386.16 | 18,044 |
| 2023-05-30 | 13,430.00 | 13,690.00 | 13,370.00 | 13,390.00 | 13,035.69 | 24,794 |
| 2023-05-26 | 13,610.00 | 13,710.00 | 13,400.00 | 13,420.00 | 13,064.89 | 19,946 |
| 2023-05-25 | 13,630.00 | 14,000.00 | 13,610.00 | 13,700.00 | 13,337.48 | 22,980 |
| 2023-05-24 | 13,810.00 | 13,890.00 | 13,600.00 | 13,610.00 | 13,249.87 | 35,806 |
| 2023-05-23 | 13,930.00 | 14,080.00 | 13,780.00 | 13,810.00 | 13,444.57 | 33,047 |
| 2023-05-22 | 13,900.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,532.19 | 24,265 |
| 2023-05-19 | 13,690.00 | 13,890.00 | 13,670.00 | 13,850.00 | 13,483.52 | 31,168 |
| 2023-05-18 | 13,690.00 | 13,690.00 | 13,510.00 | 13,590.00 | 13,230.39 | 11,496 |
| 2023-05-17 | 13,170.00 | 13,610.00 | 13,170.00 | 13,550.00 | 13,191.45 | 17,746 |
| 2023-05-16 | 13,230.00 | 13,450.00 | 13,160.00 | 13,210.00 | 12,860.45 | 18,325 |
| 2023-05-15 | 13,380.00 | 13,380.00 | 13,160.00 | 13,220.00 | 12,870.19 | 18,239 |
| 2023-05-12 | 13,410.00 | 13,600.00 | 13,350.00 | 13,370.00 | 13,016.22 | 16,391 |
| 2023-05-11 | 13,600.00 | 13,800.00 | 12,940.00 | 13,520.00 | 13,162.25 | 32,808 |
| 2023-05-10 | 13,810.00 | 13,880.00 | 13,580.00 | 13,600.00 | 13,240.13 | 26,368 |
| 2023-05-09 | 13,650.00 | 13,900.00 | 13,510.00 | 13,710.00 | 13,347.22 | 27,028 |
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.