THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,800.00 | 15,150.00 | 14,500.00 | 15,000.00 | 14,603.08 | 40,980 |
| 2022-11-10 | 14,450.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,116.32 | 22,839 |
| 2022-11-09 | 14,450.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,116.32 | 21,253 |
| 2022-11-08 | 14,500.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,067.64 | 19,771 |
| 2022-11-07 | 14,300.00 | 14,450.00 | 14,250.00 | 14,350.00 | 13,970.28 | 10,112 |
| 2022-11-04 | 14,200.00 | 14,450.00 | 13,900.00 | 14,450.00 | 14,067.64 | 27,256 |
| 2022-11-03 | 13,700.00 | 14,200.00 | 13,600.00 | 14,200.00 | 13,824.25 | 24,440 |
| 2022-11-02 | 13,900.00 | 14,700.00 | 13,700.00 | 13,850.00 | 13,483.52 | 50,852 |
| 2022-11-01 | 13,500.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,483.52 | 14,600 |
| 2022-10-31 | 13,850.00 | 13,850.00 | 13,550.00 | 13,650.00 | 13,288.81 | 5,403 |
| 2022-10-28 | 13,650.00 | 13,850.00 | 13,550.00 | 13,600.00 | 13,240.13 | 14,587 |
| 2022-10-27 | 13,900.00 | 13,900.00 | 13,650.00 | 13,650.00 | 13,288.81 | 11,829 |
| 2022-10-26 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,142.78 | 7,716 |
| 2022-10-25 | 14,050.00 | 14,050.00 | 13,700.00 | 13,750.00 | 13,386.16 | 12,209 |
| 2022-10-24 | 14,200.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,386.16 | 14,295 |
| 2022-10-21 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 13,337.48 | 12,276 |
| 2022-10-20 | 13,900.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,580.87 | 6,748 |
| 2022-10-19 | 14,150.00 | 14,400.00 | 13,950.00 | 13,950.00 | 13,580.87 | 18,816 |
| 2022-10-18 | 14,250.00 | 14,250.00 | 13,750.00 | 14,150.00 | 13,775.58 | 18,122 |
| 2022-10-17 | 13,200.00 | 14,100.00 | 13,200.00 | 13,850.00 | 13,483.52 | 21,910 |
| 2022-10-14 | 13,850.00 | 13,850.00 | 13,550.00 | 13,600.00 | 13,240.13 | 21,574 |
| 2022-10-13 | 14,150.00 | 14,650.00 | 13,300.00 | 13,300.00 | 12,948.07 | 42,878 |
| 2022-10-12 | 13,950.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,434.84 | 21,634 |
| 2022-10-11 | 13,800.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,434.84 | 31,384 |
| 2022-10-07 | 13,900.00 | 14,300.00 | 13,900.00 | 14,150.00 | 13,775.58 | 17,241 |
| 2022-10-06 | 14,200.00 | 14,200.00 | 13,850.00 | 14,050.00 | 13,678.22 | 16,608 |
| 2022-10-05 | 14,350.00 | 14,400.00 | 13,050.00 | 13,750.00 | 13,386.16 | 40,496 |
| 2022-10-04 | 13,350.00 | 13,900.00 | 13,250.00 | 13,850.00 | 13,483.52 | 35,841 |
| 2022-09-30 | 12,900.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,607.33 | 23,475 |
| 2022-09-29 | 13,450.00 | 14,000.00 | 13,050.00 | 13,050.00 | 12,704.68 | 28,436 |
| 2022-09-28 | 13,900.00 | 14,200.00 | 13,150.00 | 13,300.00 | 12,948.07 | 42,335 |
| 2022-09-27 | 14,050.00 | 16,000.00 | 13,800.00 | 14,000.00 | 13,629.55 | 263,591 |
| 2022-09-26 | 14,600.00 | 15,050.00 | 13,900.00 | 14,050.00 | 13,678.22 | 67,118 |
| 2022-09-23 | 15,550.00 | 15,750.00 | 15,100.00 | 15,100.00 | 14,700.44 | 37,384 |
| 2022-09-22 | 15,900.00 | 15,900.00 | 15,500.00 | 15,750.00 | 15,333.24 | 27,910 |
| 2022-09-21 | 15,900.00 | 16,450.00 | 15,750.00 | 16,050.00 | 15,625.30 | 74,033 |
| 2022-09-20 | 15,700.00 | 16,150.00 | 15,550.00 | 15,850.00 | 15,430.59 | 37,240 |
| 2022-09-19 | 16,250.00 | 16,250.00 | 15,350.00 | 15,400.00 | 14,992.50 | 33,986 |
| 2022-09-16 | 15,700.00 | 16,100.00 | 15,600.00 | 15,950.00 | 15,527.95 | 34,774 |
| 2022-09-15 | 15,900.00 | 16,050.00 | 15,650.00 | 15,750.00 | 15,333.24 | 16,060 |
| 2022-09-14 | 15,050.00 | 15,800.00 | 15,050.00 | 15,750.00 | 15,333.24 | 26,729 |
| 2022-09-13 | 15,400.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,284.56 | 13,938 |
| 2022-09-08 | 15,500.00 | 15,850.00 | 15,250.00 | 15,250.00 | 14,846.47 | 30,957 |
| 2022-09-07 | 15,350.00 | 15,700.00 | 15,250.00 | 15,400.00 | 14,992.50 | 22,963 |
| 2022-09-06 | 15,250.00 | 15,700.00 | 15,250.00 | 15,500.00 | 15,089.85 | 18,140 |
| 2022-09-05 | 15,550.00 | 15,650.00 | 15,050.00 | 15,250.00 | 14,846.47 | 24,695 |
| 2022-09-02 | 15,950.00 | 16,500.00 | 15,550.00 | 15,550.00 | 15,138.53 | 41,389 |
| 2022-09-01 | 16,400.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,381.92 | 29,872 |
| 2022-08-31 | 16,250.00 | 16,600.00 | 16,100.00 | 16,400.00 | 15,966.04 | 18,417 |
| 2022-08-30 | 15,900.00 | 16,500.00 | 15,900.00 | 16,350.00 | 15,917.36 | 30,081 |
| 2022-08-29 | 15,500.00 | 16,000.00 | 15,450.00 | 15,900.00 | 15,479.27 | 44,532 |
| 2022-08-26 | 16,500.00 | 16,650.00 | 16,050.00 | 16,100.00 | 15,673.98 | 42,177 |
| 2022-08-25 | 15,950.00 | 16,500.00 | 15,850.00 | 16,500.00 | 16,063.39 | 39,930 |
| 2022-08-24 | 15,850.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,479.27 | 34,115 |
| 2022-08-23 | 16,100.00 | 16,100.00 | 15,550.00 | 15,650.00 | 15,235.89 | 68,581 |
| 2022-08-22 | 16,650.00 | 16,800.00 | 16,100.00 | 16,150.00 | 15,722.65 | 86,904 |
| 2022-08-19 | 17,100.00 | 17,350.00 | 16,750.00 | 17,050.00 | 16,598.84 | 65,851 |
| 2022-08-18 | 17,100.00 | 17,400.00 | 16,800.00 | 17,000.00 | 16,550.16 | 94,663 |
| 2022-08-17 | 16,900.00 | 17,850.00 | 16,450.00 | 17,150.00 | 16,696.19 | 338,553 |
| 2022-08-16 | 16,900.00 | 17,500.00 | 16,800.00 | 16,900.00 | 16,452.81 | 69,078 |
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.