THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13,960.00 | 13,960.00 | 13,730.00 | 13,730.00 | 13,366.69 | 33,517 |
| 2023-05-04 | 13,830.00 | 13,960.00 | 13,580.00 | 13,760.00 | 13,395.90 | 43,707 |
| 2023-05-03 | 13,500.00 | 14,040.00 | 13,350.00 | 13,810.00 | 13,444.57 | 74,227 |
| 2023-05-02 | 13,210.00 | 13,590.00 | 13,210.00 | 13,480.00 | 13,123.31 | 39,909 |
| 2023-04-28 | 13,810.00 | 13,990.00 | 13,290.00 | 13,350.00 | 12,996.75 | 113,319 |
| 2023-04-27 | 13,580.00 | 14,190.00 | 13,100.00 | 13,830.00 | 13,464.04 | 274,944 |
| 2023-04-26 | 14,820.00 | 16,300.00 | 13,500.00 | 13,500.00 | 13,142.78 | 2,378,767 |
| 2023-04-25 | 13,290.00 | 13,300.00 | 12,800.00 | 12,950.00 | 12,607.33 | 62,870 |
| 2023-04-24 | 13,730.00 | 13,820.00 | 13,090.00 | 13,150.00 | 12,802.04 | 49,205 |
| 2023-04-21 | 14,020.00 | 14,030.00 | 13,480.00 | 13,720.00 | 13,356.96 | 50,554 |
| 2023-04-20 | 14,800.00 | 15,000.00 | 13,990.00 | 14,000.00 | 13,629.55 | 91,632 |
| 2023-04-19 | 15,080.00 | 15,080.00 | 14,740.00 | 14,890.00 | 14,496.00 | 26,634 |
| 2023-04-18 | 14,700.00 | 15,340.00 | 14,520.00 | 15,080.00 | 14,680.97 | 69,389 |
| 2023-04-17 | 15,090.00 | 15,150.00 | 14,610.00 | 14,790.00 | 14,398.64 | 37,309 |
| 2023-04-14 | 15,390.00 | 15,640.00 | 14,980.00 | 15,090.00 | 14,690.70 | 103,535 |
| 2023-04-13 | 15,050.00 | 15,300.00 | 14,950.00 | 15,080.00 | 14,680.97 | 35,740 |
| 2023-04-12 | 15,500.00 | 15,500.00 | 14,940.00 | 15,180.00 | 14,778.32 | 131,120 |
| 2023-04-11 | 14,400.00 | 15,460.00 | 14,060.00 | 15,450.00 | 15,041.18 | 269,771 |
| 2023-04-10 | 14,500.00 | 14,540.00 | 14,150.00 | 14,270.00 | 13,892.40 | 73,349 |
| 2023-04-07 | 13,860.00 | 14,780.00 | 13,690.00 | 14,490.00 | 14,106.58 | 177,234 |
| 2023-04-06 | 13,950.00 | 14,000.00 | 13,650.00 | 13,860.00 | 13,493.25 | 32,129 |
| 2023-04-05 | 14,010.00 | 14,120.00 | 13,920.00 | 13,950.00 | 13,580.87 | 42,437 |
| 2023-04-04 | 14,040.00 | 14,180.00 | 13,900.00 | 14,040.00 | 13,668.49 | 59,013 |
| 2023-04-03 | 14,130.00 | 14,330.00 | 13,880.00 | 14,130.00 | 13,756.11 | 66,106 |
| 2023-03-31 | 14,160.00 | 14,310.00 | 13,970.00 | 14,120.00 | 13,746.37 | 149,419 |
| 2023-03-30 | 13,890.00 | 14,050.00 | 13,750.00 | 13,880.00 | 13,512.72 | 89,299 |
| 2023-03-29 | 13,910.00 | 13,960.00 | 13,610.00 | 13,850.00 | 13,483.52 | 108,710 |
| 2023-03-28 | 13,500.00 | 14,870.00 | 13,490.00 | 14,050.00 | 13,678.22 | 1,141,012 |
| 2023-03-27 | 13,300.00 | 13,670.00 | 13,030.00 | 13,550.00 | 13,191.45 | 197,391 |
| 2023-03-24 | 12,640.00 | 13,090.00 | 12,640.00 | 13,000.00 | 12,656.01 | 38,613 |
| 2023-03-23 | 13,000.00 | 13,030.00 | 12,600.00 | 12,610.00 | 12,276.33 | 46,140 |
| 2023-03-22 | 12,970.00 | 13,290.00 | 12,780.00 | 13,110.00 | 12,763.10 | 40,847 |
| 2023-03-21 | 13,000.00 | 13,200.00 | 12,790.00 | 12,900.00 | 12,558.65 | 18,390 |
| 2023-03-20 | 12,780.00 | 13,450.00 | 12,600.00 | 13,030.00 | 12,685.21 | 84,773 |
| 2023-03-17 | 12,380.00 | 12,700.00 | 12,380.00 | 12,570.00 | 12,237.39 | 23,122 |
| 2023-03-16 | 12,270.00 | 12,420.00 | 12,110.00 | 12,370.00 | 12,042.68 | 18,830 |
| 2023-03-15 | 12,300.00 | 12,880.00 | 12,300.00 | 12,400.00 | 12,071.88 | 34,740 |
| 2023-03-14 | 12,840.00 | 12,840.00 | 12,080.00 | 12,130.00 | 11,809.03 | 39,884 |
| 2023-03-13 | 12,700.00 | 12,930.00 | 12,590.00 | 12,730.00 | 12,393.15 | 23,669 |
| 2023-03-10 | 12,890.00 | 13,090.00 | 12,740.00 | 13,090.00 | 12,743.63 | 19,126 |
| 2023-03-09 | 13,180.00 | 13,180.00 | 12,740.00 | 12,910.00 | 12,568.39 | 15,030 |
| 2023-03-08 | 13,070.00 | 13,120.00 | 12,750.00 | 12,900.00 | 12,558.65 | 30,805 |
| 2023-03-07 | 13,180.00 | 13,180.00 | 12,980.00 | 13,120.00 | 12,772.83 | 29,806 |
| 2023-03-06 | 13,150.00 | 13,210.00 | 12,270.00 | 13,150.00 | 12,802.04 | 40,857 |
| 2023-03-03 | 13,250.00 | 13,390.00 | 13,000.00 | 13,150.00 | 12,802.04 | 35,066 |
| 2023-03-02 | 13,450.00 | 13,450.00 | 13,240.00 | 13,240.00 | 12,889.66 | 23,001 |
| 2023-02-28 | 13,350.00 | 13,440.00 | 13,310.00 | 13,320.00 | 12,967.54 | 18,641 |
| 2023-02-27 | 13,540.00 | 13,600.00 | 13,250.00 | 13,300.00 | 12,948.07 | 37,706 |
| 2023-02-24 | 14,170.00 | 14,170.00 | 13,670.00 | 13,740.00 | 13,376.43 | 32,484 |
| 2023-02-23 | 13,410.00 | 14,090.00 | 13,410.00 | 14,050.00 | 13,678.22 | 82,335 |
| 2023-02-22 | 13,720.00 | 13,720.00 | 13,390.00 | 13,450.00 | 13,094.10 | 27,223 |
| 2023-02-21 | 13,710.00 | 13,840.00 | 13,630.00 | 13,720.00 | 13,356.96 | 16,818 |
| 2023-02-20 | 13,700.00 | 13,850.00 | 13,530.00 | 13,820.00 | 13,454.31 | 14,218 |
| 2023-02-17 | 13,700.00 | 13,750.00 | 13,600.00 | 13,680.00 | 13,318.01 | 20,930 |
| 2023-02-16 | 13,670.00 | 13,990.00 | 13,660.00 | 13,850.00 | 13,483.52 | 19,575 |
| 2023-02-15 | 13,950.00 | 14,170.00 | 13,650.00 | 13,670.00 | 13,308.28 | 43,897 |
| 2023-02-14 | 13,610.00 | 13,850.00 | 13,450.00 | 13,770.00 | 13,405.63 | 25,470 |
| 2023-02-13 | 13,810.00 | 13,810.00 | 13,490.00 | 13,650.00 | 13,288.81 | 28,188 |
| 2023-02-10 | 14,300.00 | 14,300.00 | 13,790.00 | 13,810.00 | 13,444.57 | 44,438 |
| 2023-02-09 | 14,410.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,921.61 | 47,945 |
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.