THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,070.00 | 14,440.00 | 14,010.00 | 14,410.00 | 14,028.70 | 73,111 |
| 2023-02-07 | 14,010.00 | 14,130.00 | 14,010.00 | 14,060.00 | 13,687.96 | 21,911 |
| 2023-02-06 | 14,100.00 | 14,290.00 | 14,030.00 | 14,080.00 | 13,707.43 | 44,265 |
| 2023-02-03 | 14,080.00 | 14,140.00 | 13,830.00 | 14,040.00 | 13,668.49 | 31,627 |
| 2023-02-02 | 13,900.00 | 14,050.00 | 13,880.00 | 13,910.00 | 13,541.93 | 20,568 |
| 2023-02-01 | 13,950.00 | 14,030.00 | 13,840.00 | 13,870.00 | 13,502.99 | 35,117 |
| 2023-01-31 | 13,900.00 | 14,070.00 | 13,780.00 | 13,950.00 | 13,580.87 | 18,030 |
| 2023-01-30 | 14,100.00 | 14,240.00 | 13,500.00 | 13,930.00 | 13,561.40 | 55,299 |
| 2023-01-27 | 14,100.00 | 14,100.00 | 13,840.00 | 14,000.00 | 13,629.55 | 26,025 |
| 2023-01-26 | 13,610.00 | 13,980.00 | 13,460.00 | 13,980.00 | 13,610.08 | 72,084 |
| 2023-01-25 | 13,530.00 | 13,690.00 | 13,450.00 | 13,610.00 | 13,249.87 | 20,912 |
| 2023-01-20 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,045.42 | 16,110 |
| 2023-01-19 | 13,450.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,142.78 | 28,998 |
| 2023-01-18 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,337.48 | 33,477 |
| 2023-01-17 | 14,050.00 | 14,150.00 | 13,700.00 | 13,900.00 | 13,532.19 | 62,735 |
| 2023-01-16 | 13,450.00 | 14,800.00 | 13,400.00 | 13,900.00 | 13,532.19 | 705,961 |
| 2023-01-13 | 13,400.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,094.10 | 17,238 |
| 2023-01-12 | 13,650.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,142.78 | 11,589 |
| 2023-01-11 | 13,450.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,240.13 | 29,853 |
| 2023-01-10 | 13,700.00 | 13,750.00 | 13,350.00 | 13,450.00 | 13,094.10 | 13,343 |
| 2023-01-09 | 13,400.00 | 14,200.00 | 13,200.00 | 13,600.00 | 13,240.13 | 90,310 |
| 2023-01-06 | 13,000.00 | 13,400.00 | 13,000.00 | 13,350.00 | 12,996.75 | 21,337 |
| 2023-01-05 | 13,050.00 | 13,250.00 | 12,900.00 | 13,100.00 | 12,753.36 | 21,639 |
| 2023-01-04 | 12,750.00 | 13,200.00 | 12,750.00 | 13,100.00 | 12,753.36 | 26,367 |
| 2023-01-03 | 12,300.00 | 13,000.00 | 12,300.00 | 12,900.00 | 12,558.65 | 21,801 |
| 2023-01-02 | 12,700.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,169.24 | 25,319 |
| 2022-12-29 | 12,800.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,363.95 | 32,842 |
| 2022-12-28 | 13,050.00 | 13,050.00 | 12,600.00 | 12,800.00 | 12,461.30 | 12,124 |
| 2022-12-27 | 12,350.00 | 13,050.00 | 12,350.00 | 12,900.00 | 12,558.65 | 14,540 |
| 2022-12-26 | 12,700.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,266.59 | 11,376 |
| 2022-12-23 | 13,150.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,363.95 | 22,196 |
| 2022-12-22 | 13,300.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,850.71 | 6,177 |
| 2022-12-21 | 13,350.00 | 13,500.00 | 13,100.00 | 13,100.00 | 12,753.36 | 13,335 |
| 2022-12-20 | 13,850.00 | 13,850.00 | 13,250.00 | 13,300.00 | 12,948.07 | 19,091 |
| 2022-12-19 | 13,650.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,337.48 | 21,095 |
| 2022-12-16 | 13,800.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,532.19 | 11,156 |
| 2022-12-15 | 13,950.00 | 14,800.00 | 13,800.00 | 14,050.00 | 13,678.22 | 66,038 |
| 2022-12-14 | 13,950.00 | 14,150.00 | 13,900.00 | 13,950.00 | 13,580.87 | 16,437 |
| 2022-12-13 | 14,250.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,434.84 | 23,991 |
| 2022-12-12 | 14,450.00 | 14,450.00 | 14,050.00 | 14,150.00 | 13,775.58 | 13,250 |
| 2022-12-09 | 14,300.00 | 14,550.00 | 14,200.00 | 14,300.00 | 13,921.61 | 17,528 |
| 2022-12-08 | 14,600.00 | 14,700.00 | 14,200.00 | 14,250.00 | 13,872.93 | 32,621 |
| 2022-12-07 | 14,600.00 | 14,950.00 | 14,500.00 | 14,700.00 | 14,311.02 | 40,678 |
| 2022-12-06 | 14,500.00 | 15,150.00 | 14,250.00 | 14,600.00 | 14,213.67 | 60,737 |
| 2022-12-05 | 14,600.00 | 16,050.00 | 14,450.00 | 14,650.00 | 14,262.35 | 325,127 |
| 2022-12-02 | 14,500.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,262.35 | 10,543 |
| 2022-12-01 | 14,550.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,262.35 | 19,606 |
| 2022-11-30 | 14,100.00 | 14,500.00 | 14,000.00 | 14,350.00 | 13,970.28 | 389,576 |
| 2022-11-29 | 14,000.00 | 14,350.00 | 14,000.00 | 14,200.00 | 13,824.25 | 7,905 |
| 2022-11-28 | 14,700.00 | 14,750.00 | 14,150.00 | 14,200.00 | 13,824.25 | 19,421 |
| 2022-11-25 | 15,150.00 | 15,150.00 | 14,550.00 | 14,650.00 | 14,262.35 | 32,969 |
| 2022-11-24 | 14,400.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,164.99 | 14,616 |
| 2022-11-23 | 14,400.00 | 14,550.00 | 14,350.00 | 14,400.00 | 14,018.96 | 9,536 |
| 2022-11-22 | 14,350.00 | 14,650.00 | 14,300.00 | 14,350.00 | 13,970.28 | 11,565 |
| 2022-11-21 | 14,900.00 | 14,950.00 | 14,400.00 | 14,500.00 | 14,116.32 | 14,103 |
| 2022-11-18 | 15,000.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,505.73 | 21,020 |
| 2022-11-17 | 15,050.00 | 15,100.00 | 14,900.00 | 15,000.00 | 14,603.08 | 9,593 |
| 2022-11-16 | 15,150.00 | 15,250.00 | 14,950.00 | 15,050.00 | 14,651.76 | 16,860 |
| 2022-11-15 | 14,800.00 | 15,200.00 | 14,650.00 | 15,100.00 | 14,700.44 | 18,944 |
| 2022-11-14 | 14,950.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,457.05 | 17,926 |
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.