THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 19,400.00 | 19,700.00 | 19,000.00 | 19,200.00 | 18,691.95 | 217,086 |
| 2021-11-19 | 19,400.00 | 20,300.00 | 18,800.00 | 19,000.00 | 18,497.24 | 483,390 |
| 2021-11-18 | 19,200.00 | 19,250.00 | 18,600.00 | 19,100.00 | 18,594.59 | 139,941 |
| 2021-11-17 | 18,800.00 | 19,200.00 | 18,100.00 | 19,100.00 | 18,594.59 | 259,980 |
| 2021-11-16 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,107.83 | 62,404 |
| 2021-11-15 | 18,650.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,010.47 | 127,625 |
| 2021-11-12 | 18,750.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,107.83 | 184,620 |
| 2021-11-11 | 17,300.00 | 18,900.00 | 17,300.00 | 18,600.00 | 18,107.83 | 522,676 |
| 2021-11-10 | 18,100.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,231.64 | 91,302 |
| 2021-11-09 | 18,100.00 | 18,250.00 | 17,700.00 | 18,100.00 | 17,621.06 | 107,457 |
| 2021-11-08 | 17,700.00 | 18,100.00 | 17,350.00 | 18,050.00 | 17,572.38 | 109,552 |
| 2021-11-05 | 18,200.00 | 18,200.00 | 17,350.00 | 17,800.00 | 17,328.99 | 87,498 |
| 2021-11-04 | 17,400.00 | 18,050.00 | 17,400.00 | 17,950.00 | 17,475.03 | 122,848 |
| 2021-11-03 | 17,200.00 | 17,550.00 | 17,100.00 | 17,400.00 | 16,939.58 | 53,268 |
| 2021-11-02 | 16,750.00 | 17,350.00 | 16,700.00 | 17,200.00 | 16,744.87 | 90,301 |
| 2021-11-01 | 17,450.00 | 17,550.00 | 16,900.00 | 16,950.00 | 16,501.49 | 74,125 |
| 2021-10-29 | 17,800.00 | 17,850.00 | 17,400.00 | 17,400.00 | 16,939.58 | 70,257 |
| 2021-10-28 | 17,150.00 | 17,900.00 | 17,150.00 | 17,650.00 | 17,182.96 | 103,465 |
| 2021-10-27 | 17,600.00 | 17,800.00 | 17,250.00 | 17,350.00 | 16,890.90 | 45,471 |
| 2021-10-26 | 17,500.00 | 17,900.00 | 17,350.00 | 17,600.00 | 17,134.29 | 59,093 |
| 2021-10-25 | 17,200.00 | 17,700.00 | 16,900.00 | 17,700.00 | 17,231.64 | 68,796 |
| 2021-10-22 | 16,950.00 | 17,550.00 | 16,650.00 | 17,200.00 | 16,744.87 | 121,126 |
| 2021-10-21 | 17,650.00 | 17,700.00 | 17,000.00 | 17,050.00 | 16,598.84 | 110,512 |
| 2021-10-20 | 18,200.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,377.67 | 174,321 |
| 2021-10-19 | 17,750.00 | 18,200.00 | 17,400.00 | 18,100.00 | 17,621.06 | 178,060 |
| 2021-10-18 | 17,600.00 | 18,000.00 | 17,350.00 | 17,750.00 | 17,280.32 | 220,565 |
| 2021-10-15 | 17,150.00 | 17,900.00 | 16,950.00 | 17,700.00 | 17,231.64 | 322,848 |
| 2021-10-14 | 17,150.00 | 17,350.00 | 16,800.00 | 16,900.00 | 16,452.81 | 70,111 |
← NewerPage 21 of 21 · 1,228 trading days
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.