THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 17,050.00 | 17,300.00 | 16,900.00 | 16,950.00 | 16,501.49 | 35,665 |
| 2022-02-17 | 17,450.00 | 17,800.00 | 16,700.00 | 17,200.00 | 16,744.87 | 59,670 |
| 2022-02-16 | 17,050.00 | 17,550.00 | 17,050.00 | 17,500.00 | 17,036.93 | 19,898 |
| 2022-02-15 | 16,400.00 | 17,200.00 | 16,400.00 | 16,600.00 | 16,160.75 | 39,443 |
| 2022-02-14 | 16,250.00 | 17,250.00 | 16,200.00 | 16,400.00 | 15,966.04 | 62,790 |
| 2022-02-11 | 17,750.00 | 17,800.00 | 17,200.00 | 17,300.00 | 16,842.22 | 52,445 |
| 2022-02-10 | 18,150.00 | 18,150.00 | 17,600.00 | 17,850.00 | 17,377.67 | 53,637 |
| 2022-02-09 | 18,450.00 | 18,650.00 | 17,200.00 | 18,000.00 | 17,523.70 | 180,208 |
| 2022-02-08 | 18,800.00 | 19,000.00 | 18,350.00 | 18,450.00 | 17,961.79 | 53,004 |
| 2022-02-07 | 19,000.00 | 19,050.00 | 18,550.00 | 18,800.00 | 18,302.53 | 37,974 |
| 2022-02-04 | 18,700.00 | 19,050.00 | 18,500.00 | 18,850.00 | 18,351.21 | 54,757 |
| 2022-02-03 | 19,300.00 | 19,300.00 | 18,700.00 | 19,050.00 | 18,545.92 | 50,522 |
| 2022-01-28 | 17,700.00 | 18,950.00 | 17,700.00 | 18,950.00 | 18,448.56 | 81,242 |
| 2022-01-27 | 18,100.00 | 18,550.00 | 17,300.00 | 17,500.00 | 17,036.93 | 76,589 |
| 2022-01-26 | 18,300.00 | 18,600.00 | 18,100.00 | 18,100.00 | 17,621.06 | 38,803 |
| 2022-01-25 | 18,850.00 | 19,450.00 | 18,200.00 | 18,300.00 | 17,815.76 | 105,848 |
| 2022-01-24 | 19,350.00 | 19,600.00 | 18,450.00 | 18,800.00 | 18,302.53 | 118,830 |
| 2022-01-21 | 19,850.00 | 20,200.00 | 19,550.00 | 19,700.00 | 19,178.72 | 47,405 |
| 2022-01-20 | 19,400.00 | 20,100.00 | 19,000.00 | 20,100.00 | 19,568.13 | 68,120 |
| 2022-01-19 | 19,450.00 | 19,900.00 | 19,400.00 | 19,400.00 | 18,886.66 | 69,264 |
| 2022-01-18 | 20,100.00 | 20,200.00 | 19,600.00 | 19,750.00 | 19,227.40 | 90,659 |
| 2022-01-17 | 20,400.00 | 20,500.00 | 19,950.00 | 20,000.00 | 19,470.78 | 105,274 |
| 2022-01-14 | 20,350.00 | 20,950.00 | 20,350.00 | 20,500.00 | 19,957.55 | 89,746 |
| 2022-01-13 | 20,500.00 | 21,150.00 | 20,450.00 | 20,750.00 | 20,200.93 | 153,639 |
| 2022-01-12 | 20,800.00 | 20,900.00 | 20,250.00 | 20,400.00 | 19,860.20 | 141,563 |
| 2022-01-11 | 20,200.00 | 20,400.00 | 19,850.00 | 20,150.00 | 19,616.81 | 56,553 |
| 2022-01-10 | 20,300.00 | 20,400.00 | 19,600.00 | 20,300.00 | 19,762.84 | 93,965 |
| 2022-01-07 | 20,250.00 | 20,450.00 | 20,200.00 | 20,400.00 | 19,860.20 | 83,032 |
| 2022-01-06 | 20,200.00 | 20,900.00 | 20,050.00 | 20,050.00 | 19,519.46 | 166,910 |
| 2022-01-05 | 21,450.00 | 21,500.00 | 20,600.00 | 20,800.00 | 20,249.61 | 240,245 |
| 2022-01-04 | 20,600.00 | 21,450.00 | 20,350.00 | 21,450.00 | 20,882.41 | 395,284 |
| 2022-01-03 | 20,600.00 | 20,750.00 | 20,200.00 | 20,300.00 | 19,762.84 | 110,463 |
| 2021-12-30 | 20,100.00 | 20,550.00 | 20,100.00 | 20,500.00 | 19,957.55 | 82,132 |
| 2021-12-29 | 20,550.00 | 20,600.00 | 20,050.00 | 20,200.00 | 19,665.49 | 66,524 |
| 2021-12-28 | 20,150.00 | 20,450.00 | 19,950.00 | 20,350.00 | 19,811.52 | 133,707 |
| 2021-12-27 | 20,100.00 | 20,450.00 | 19,850.00 | 20,050.00 | 19,519.46 | 156,050 |
| 2021-12-24 | 20,800.00 | 21,000.00 | 20,050.00 | 20,100.00 | 19,568.13 | 249,876 |
| 2021-12-23 | 20,100.00 | 21,450.00 | 19,900.00 | 20,650.00 | 20,103.58 | 748,077 |
| 2021-12-22 | 21,050.00 | 22,800.00 | 19,300.00 | 19,950.00 | 19,422.10 | 2,145,765 |
| 2021-12-21 | 20,200.00 | 20,700.00 | 19,800.00 | 20,700.00 | 20,152.26 | 133,635 |
| 2021-12-20 | 20,400.00 | 20,800.00 | 20,050.00 | 20,100.00 | 19,568.13 | 128,259 |
| 2021-12-17 | 20,000.00 | 20,800.00 | 20,000.00 | 20,450.00 | 19,908.87 | 148,590 |
| 2021-12-16 | 20,250.00 | 20,650.00 | 20,050.00 | 20,500.00 | 19,957.55 | 132,809 |
| 2021-12-15 | 19,850.00 | 20,250.00 | 19,600.00 | 20,050.00 | 19,519.46 | 124,401 |
| 2021-12-14 | 20,500.00 | 20,900.00 | 19,950.00 | 20,000.00 | 19,470.78 | 145,680 |
| 2021-12-13 | 19,850.00 | 21,250.00 | 19,850.00 | 20,600.00 | 20,054.90 | 513,485 |
| 2021-12-10 | 19,900.00 | 20,400.00 | 19,900.00 | 20,000.00 | 19,470.78 | 128,197 |
| 2021-12-09 | 19,900.00 | 20,200.00 | 19,650.00 | 20,000.00 | 19,470.78 | 121,409 |
| 2021-12-08 | 20,050.00 | 20,700.00 | 19,700.00 | 19,900.00 | 19,373.43 | 270,067 |
| 2021-12-07 | 20,250.00 | 20,450.00 | 19,850.00 | 20,150.00 | 19,616.81 | 216,392 |
| 2021-12-06 | 19,300.00 | 20,600.00 | 18,950.00 | 20,300.00 | 19,762.84 | 772,721 |
| 2021-12-03 | 18,950.00 | 19,150.00 | 18,400.00 | 19,100.00 | 18,594.59 | 85,799 |
| 2021-12-02 | 18,450.00 | 18,750.00 | 18,000.00 | 18,600.00 | 18,107.83 | 83,531 |
| 2021-12-01 | 17,600.00 | 18,550.00 | 17,600.00 | 18,450.00 | 17,961.79 | 110,274 |
| 2021-11-30 | 18,950.00 | 18,950.00 | 17,750.00 | 17,750.00 | 17,280.32 | 214,242 |
| 2021-11-29 | 18,500.00 | 19,050.00 | 18,350.00 | 18,700.00 | 18,205.18 | 140,605 |
| 2021-11-26 | 19,350.00 | 19,350.00 | 18,350.00 | 19,150.00 | 18,643.27 | 143,109 |
| 2021-11-25 | 19,350.00 | 19,550.00 | 19,050.00 | 19,100.00 | 18,594.59 | 64,224 |
| 2021-11-24 | 19,900.00 | 19,950.00 | 18,800.00 | 19,150.00 | 18,643.27 | 161,668 |
| 2021-11-23 | 19,000.00 | 19,850.00 | 18,900.00 | 19,350.00 | 18,837.98 | 220,271 |
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.