THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,350.00 | 6,370.00 | 6,110.00 | 6,320.00 | 6,320.00 | 7,878 |
| 2026-07-16 | 6,640.00 | 6,680.00 | 6,350.00 | 6,350.00 | 6,350.00 | 14,707 |
| 2026-07-15 | 6,440.00 | 6,710.00 | 6,340.00 | 6,690.00 | 6,690.00 | 17,505 |
| 2026-07-14 | 6,430.00 | 6,490.00 | 6,230.00 | 6,490.00 | 6,490.00 | 30,263 |
| 2026-07-13 | 6,520.00 | 6,590.00 | 6,200.00 | 6,430.00 | 6,430.00 | 16,449 |
| 2026-07-10 | 6,290.00 | 6,490.00 | 6,150.00 | 6,450.00 | 6,450.00 | 11,588 |
| 2026-07-09 | 6,030.00 | 6,380.00 | 6,030.00 | 6,190.00 | 6,190.00 | 33,462 |
| 2026-07-08 | 6,100.00 | 6,380.00 | 6,060.00 | 6,190.00 | 6,190.00 | 19,597 |
| 2026-07-07 | 6,210.00 | 6,330.00 | 6,080.00 | 6,200.00 | 6,200.00 | 19,131 |
| 2026-07-06 | 6,270.00 | 6,270.00 | 6,050.00 | 6,060.00 | 6,060.00 | 6,420 |
| 2026-07-03 | 5,950.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,100.00 | 8,257 |
| 2026-07-02 | 6,130.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | 12,126 |
| 2026-07-01 | 6,140.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | 6,602 |
| 2026-06-30 | 6,190.00 | 6,270.00 | 6,110.00 | 6,140.00 | 6,140.00 | 8,190 |
| 2026-06-29 | 5,600.00 | 6,200.00 | 5,600.00 | 6,120.00 | 6,120.00 | 17,051 |
| 2026-06-26 | 5,950.00 | 5,990.00 | 5,690.00 | 5,830.00 | 5,830.00 | 31,128 |
| 2026-06-25 | 6,020.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,990.00 | 63,010 |
| 2026-06-24 | 6,240.00 | 6,440.00 | 5,920.00 | 6,190.00 | 6,190.00 | 34,688 |
| 2026-06-23 | 6,810.00 | 6,810.00 | 6,300.00 | 6,300.00 | 6,300.00 | 43,647 |
| 2026-06-22 | 7,000.00 | 7,080.00 | 6,610.00 | 6,900.00 | 6,900.00 | 27,909 |
| 2026-06-19 | 6,990.00 | 7,000.00 | 6,660.00 | 7,000.00 | 7,000.00 | 35,184 |
| 2026-06-18 | 7,160.00 | 7,160.00 | 6,890.00 | 6,990.00 | 6,990.00 | 12,873 |
| 2026-06-17 | 7,050.00 | 7,200.00 | 6,940.00 | 7,110.00 | 7,110.00 | 11,877 |
| 2026-06-16 | 7,300.00 | 7,300.00 | 6,970.00 | 7,050.00 | 7,050.00 | 13,052 |
| 2026-06-15 | 7,290.00 | 7,300.00 | 7,090.00 | 7,170.00 | 7,170.00 | 9,145 |
| 2026-06-12 | 7,200.00 | 7,280.00 | 6,980.00 | 7,250.00 | 7,250.00 | 15,735 |
| 2026-06-11 | 7,130.00 | 7,150.00 | 6,860.00 | 7,150.00 | 7,150.00 | 16,965 |
| 2026-06-10 | 7,270.00 | 7,270.00 | 6,810.00 | 7,150.00 | 7,150.00 | 15,181 |
| 2026-06-09 | 7,100.00 | 7,360.00 | 6,980.00 | 7,190.00 | 7,190.00 | 25,068 |
| 2026-06-08 | 6,850.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 38,696 |
| 2026-06-05 | 6,990.00 | 7,170.00 | 6,850.00 | 7,060.00 | 7,060.00 | 26,384 |
| 2026-06-04 | 7,200.00 | 7,200.00 | 6,920.00 | 7,170.00 | 7,170.00 | 19,701 |
| 2026-06-02 | 6,960.00 | 7,210.00 | 6,820.00 | 7,120.00 | 7,120.00 | 39,869 |
| 2026-06-01 | 7,340.00 | 7,340.00 | 6,930.00 | 7,210.00 | 7,210.00 | 71,961 |
| 2026-05-29 | 7,430.00 | 7,590.00 | 6,980.00 | 7,340.00 | 7,340.00 | 63,618 |
| 2026-05-28 | 7,600.00 | 7,680.00 | 7,390.00 | 7,560.00 | 7,560.00 | 30,159 |
| 2026-05-27 | 7,790.00 | 7,800.00 | 7,430.00 | 7,650.00 | 7,650.00 | 49,571 |
| 2026-05-26 | 7,990.00 | 8,060.00 | 7,690.00 | 7,890.00 | 7,890.00 | 31,751 |
| 2026-05-22 | 7,880.00 | 8,070.00 | 7,690.00 | 7,990.00 | 7,990.00 | 29,483 |
| 2026-05-21 | 7,790.00 | 7,800.00 | 7,530.00 | 7,700.00 | 7,700.00 | 30,086 |
| 2026-05-20 | 7,720.00 | 7,730.00 | 7,450.00 | 7,640.00 | 7,640.00 | 39,072 |
| 2026-05-19 | 7,700.00 | 7,760.00 | 7,510.00 | 7,720.00 | 7,720.00 | 25,547 |
| 2026-05-18 | 7,890.00 | 7,890.00 | 7,560.00 | 7,700.00 | 7,700.00 | 46,671 |
| 2026-05-15 | 8,060.00 | 8,060.00 | 7,600.00 | 7,800.00 | 7,800.00 | 32,042 |
| 2026-05-14 | 8,090.00 | 8,090.00 | 7,810.00 | 8,060.00 | 8,060.00 | 33,599 |
| 2026-05-13 | 8,050.00 | 8,050.00 | 7,840.00 | 8,000.00 | 8,000.00 | 25,030 |
| 2026-05-12 | 8,220.00 | 8,350.00 | 7,840.00 | 7,880.00 | 7,880.00 | 55,068 |
| 2026-05-11 | 8,430.00 | 8,430.00 | 8,180.00 | 8,300.00 | 8,300.00 | 42,832 |
| 2026-05-08 | 8,450.00 | 8,500.00 | 8,340.00 | 8,430.00 | 8,430.00 | 25,186 |
| 2026-05-07 | 8,660.00 | 8,660.00 | 8,370.00 | 8,490.00 | 8,490.00 | 31,375 |
| 2026-05-06 | 8,680.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 35,138 |
| 2026-05-04 | 8,720.00 | 8,750.00 | 8,510.00 | 8,730.00 | 8,730.00 | 40,422 |
| 2026-04-30 | 8,800.00 | 8,810.00 | 8,630.00 | 8,720.00 | 8,720.00 | 34,586 |
| 2026-04-29 | 8,770.00 | 8,790.00 | 8,610.00 | 8,780.00 | 8,780.00 | 44,208 |
| 2026-04-28 | 8,710.00 | 8,760.00 | 8,660.00 | 8,760.00 | 8,760.00 | 20,650 |
| 2026-04-27 | 8,620.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,760.00 | 49,806 |
| 2026-04-24 | 8,680.00 | 8,680.00 | 8,520.00 | 8,620.00 | 8,620.00 | 26,636 |
| 2026-04-23 | 8,600.00 | 8,670.00 | 8,480.00 | 8,620.00 | 8,620.00 | 28,570 |
| 2026-04-22 | 8,580.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 34,691 |
| 2026-04-21 | 8,600.00 | 8,640.00 | 8,480.00 | 8,580.00 | 8,580.00 | 31,513 |
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.