THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 16,842.22 | 16,564 |
| 2022-05-17 | 16,400.00 | 16,950.00 | 16,400.00 | 16,850.00 | 16,404.13 | 18,904 |
| 2022-05-16 | 16,950.00 | 17,100.00 | 16,550.00 | 16,650.00 | 16,209.42 | 10,720 |
| 2022-05-13 | 16,550.00 | 16,800.00 | 16,150.00 | 16,700.00 | 16,258.10 | 33,019 |
| 2022-05-12 | 16,500.00 | 16,800.00 | 15,750.00 | 16,350.00 | 15,917.36 | 47,914 |
| 2022-05-11 | 16,850.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,452.81 | 13,784 |
| 2022-05-10 | 16,550.00 | 16,900.00 | 16,150.00 | 16,900.00 | 16,452.81 | 41,756 |
| 2022-05-09 | 17,500.00 | 17,700.00 | 17,000.00 | 17,000.00 | 16,550.16 | 38,013 |
| 2022-05-06 | 17,600.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,134.29 | 42,719 |
| 2022-05-04 | 18,100.00 | 18,100.00 | 17,800.00 | 18,000.00 | 17,523.70 | 46,218 |
| 2022-05-03 | 18,350.00 | 18,400.00 | 17,800.00 | 18,100.00 | 17,621.06 | 97,570 |
| 2022-05-02 | 17,800.00 | 19,850.00 | 17,750.00 | 18,350.00 | 17,864.44 | 362,339 |
| 2022-04-29 | 18,150.00 | 18,400.00 | 17,950.00 | 18,150.00 | 17,669.73 | 21,118 |
| 2022-04-28 | 18,200.00 | 18,300.00 | 17,850.00 | 18,050.00 | 17,572.38 | 28,871 |
| 2022-04-27 | 17,650.00 | 18,350.00 | 17,550.00 | 18,150.00 | 17,669.73 | 37,568 |
| 2022-04-26 | 18,100.00 | 18,400.00 | 18,000.00 | 18,100.00 | 17,621.06 | 36,521 |
| 2022-04-25 | 18,050.00 | 18,600.00 | 17,800.00 | 18,000.00 | 17,523.70 | 76,315 |
| 2022-04-22 | 18,500.00 | 18,600.00 | 18,150.00 | 18,400.00 | 17,913.12 | 54,030 |
| 2022-04-21 | 18,700.00 | 18,800.00 | 18,500.00 | 18,700.00 | 18,205.18 | 32,732 |
| 2022-04-20 | 18,400.00 | 18,750.00 | 18,250.00 | 18,650.00 | 18,156.50 | 55,976 |
| 2022-04-19 | 18,300.00 | 18,550.00 | 18,250.00 | 18,350.00 | 17,864.44 | 39,946 |
| 2022-04-18 | 18,600.00 | 19,000.00 | 18,150.00 | 18,250.00 | 17,767.09 | 85,797 |
| 2022-04-15 | 17,850.00 | 19,150.00 | 17,750.00 | 18,650.00 | 18,156.50 | 356,387 |
| 2022-04-14 | 18,100.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,328.99 | 83,536 |
| 2022-04-13 | 17,500.00 | 20,200.00 | 17,350.00 | 18,100.00 | 17,621.06 | 1,011,786 |
| 2022-04-12 | 17,400.00 | 17,600.00 | 17,300.00 | 17,550.00 | 17,085.61 | 24,774 |
| 2022-04-11 | 17,550.00 | 17,850.00 | 17,550.00 | 17,600.00 | 17,134.29 | 13,191 |
| 2022-04-08 | 17,800.00 | 17,900.00 | 17,350.00 | 17,700.00 | 17,231.64 | 27,077 |
| 2022-04-07 | 17,750.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,328.99 | 48,141 |
| 2022-04-06 | 17,950.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,280.32 | 26,874 |
| 2022-04-05 | 17,800.00 | 18,050.00 | 17,800.00 | 17,950.00 | 17,475.03 | 22,008 |
| 2022-04-04 | 17,600.00 | 18,000.00 | 17,400.00 | 17,850.00 | 17,377.67 | 39,924 |
| 2022-04-01 | 17,450.00 | 17,650.00 | 17,250.00 | 17,600.00 | 17,134.29 | 18,388 |
| 2022-03-31 | 17,700.00 | 17,700.00 | 17,350.00 | 17,600.00 | 17,134.29 | 38,049 |
| 2022-03-30 | 17,700.00 | 18,100.00 | 17,550.00 | 17,550.00 | 17,085.61 | 49,071 |
| 2022-03-29 | 17,600.00 | 18,000.00 | 17,550.00 | 17,650.00 | 17,182.96 | 27,875 |
| 2022-03-28 | 17,450.00 | 17,950.00 | 17,300.00 | 17,600.00 | 17,134.29 | 40,713 |
| 2022-03-25 | 17,200.00 | 17,800.00 | 17,200.00 | 17,600.00 | 17,134.29 | 56,999 |
| 2022-03-24 | 17,050.00 | 17,350.00 | 16,850.00 | 17,350.00 | 16,890.90 | 32,054 |
| 2022-03-23 | 17,050.00 | 17,200.00 | 16,950.00 | 17,100.00 | 16,647.52 | 20,741 |
| 2022-03-22 | 16,850.00 | 17,200.00 | 16,750.00 | 17,050.00 | 16,598.84 | 14,648 |
| 2022-03-21 | 17,150.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,355.46 | 28,384 |
| 2022-03-18 | 16,950.00 | 17,150.00 | 16,700.00 | 17,050.00 | 16,598.84 | 26,118 |
| 2022-03-17 | 16,950.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,452.81 | 41,776 |
| 2022-03-16 | 16,400.00 | 16,800.00 | 16,350.00 | 16,800.00 | 16,355.46 | 30,459 |
| 2022-03-15 | 16,000.00 | 16,450.00 | 15,900.00 | 16,400.00 | 15,966.04 | 40,709 |
| 2022-03-14 | 16,350.00 | 16,350.00 | 16,000.00 | 16,100.00 | 15,673.98 | 25,687 |
| 2022-03-11 | 16,250.00 | 16,750.00 | 16,150.00 | 16,350.00 | 15,917.36 | 22,677 |
| 2022-03-10 | 16,600.00 | 16,750.00 | 16,300.00 | 16,350.00 | 15,917.36 | 12,742 |
| 2022-03-08 | 16,050.00 | 16,700.00 | 16,050.00 | 16,250.00 | 15,820.01 | 19,706 |
| 2022-03-07 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,063.39 | 22,366 |
| 2022-03-04 | 17,150.00 | 17,300.00 | 16,700.00 | 16,950.00 | 16,501.49 | 32,133 |
| 2022-03-03 | 17,300.00 | 17,300.00 | 16,900.00 | 17,100.00 | 16,647.52 | 40,936 |
| 2022-03-02 | 16,750.00 | 17,150.00 | 16,500.00 | 17,100.00 | 16,647.52 | 60,646 |
| 2022-02-28 | 16,200.00 | 16,900.00 | 16,100.00 | 16,750.00 | 16,306.78 | 50,029 |
| 2022-02-25 | 16,550.00 | 16,900.00 | 16,100.00 | 16,250.00 | 15,820.01 | 50,182 |
| 2022-02-24 | 16,500.00 | 16,900.00 | 16,200.00 | 16,250.00 | 15,820.01 | 28,547 |
| 2022-02-23 | 16,500.00 | 16,950.00 | 16,500.00 | 16,800.00 | 16,355.46 | 30,513 |
| 2022-02-22 | 16,550.00 | 16,950.00 | 16,150.00 | 16,400.00 | 15,966.04 | 36,983 |
| 2022-02-21 | 16,850.00 | 16,900.00 | 16,450.00 | 16,800.00 | 16,355.46 | 29,598 |
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.