THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,690.00 | 8,690.00 | 8,490.00 | 8,600.00 | 8,600.00 | 31,166 |
| 2026-04-17 | 8,660.00 | 8,710.00 | 8,540.00 | 8,690.00 | 8,690.00 | 35,316 |
| 2026-04-16 | 8,590.00 | 8,730.00 | 8,460.00 | 8,730.00 | 8,730.00 | 36,138 |
| 2026-04-15 | 8,390.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | 40,772 |
| 2026-04-14 | 8,390.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,340.00 | 31,146 |
| 2026-04-13 | 8,430.00 | 8,430.00 | 8,220.00 | 8,280.00 | 8,280.00 | 11,909 |
| 2026-04-10 | 8,400.00 | 8,430.00 | 8,270.00 | 8,400.00 | 8,400.00 | 14,284 |
| 2026-04-09 | 8,490.00 | 8,490.00 | 8,170.00 | 8,330.00 | 8,330.00 | 8,613 |
| 2026-04-08 | 8,300.00 | 8,390.00 | 8,100.00 | 8,390.00 | 8,390.00 | 17,166 |
| 2026-04-07 | 8,230.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 13,668 |
| 2026-04-06 | 8,050.00 | 8,200.00 | 7,930.00 | 8,110.00 | 8,110.00 | 17,271 |
| 2026-04-03 | 8,030.00 | 8,280.00 | 7,990.00 | 8,050.00 | 8,050.00 | 11,355 |
| 2026-04-02 | 8,450.00 | 8,500.00 | 8,010.00 | 8,030.00 | 8,030.00 | 28,523 |
| 2026-04-01 | 8,330.00 | 8,470.00 | 8,110.00 | 8,460.00 | 8,460.00 | 14,241 |
| 2026-03-31 | 8,320.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | 29,636 |
| 2026-03-30 | 8,540.00 | 8,540.00 | 8,240.00 | 8,320.00 | 8,320.00 | 16,618 |
| 2026-03-27 | 8,400.00 | 8,600.00 | 8,310.00 | 8,550.00 | 8,550.00 | 23,296 |
| 2026-03-26 | 8,640.00 | 8,860.00 | 8,410.00 | 8,550.00 | 8,550.00 | 23,159 |
| 2026-03-25 | 8,720.00 | 8,800.00 | 8,550.00 | 8,640.00 | 8,640.00 | 19,735 |
| 2026-03-24 | 8,790.00 | 8,840.00 | 8,510.00 | 8,760.00 | 8,760.00 | 10,459 |
| 2026-03-23 | 8,730.00 | 8,930.00 | 8,430.00 | 8,660.00 | 8,660.00 | 42,194 |
| 2026-03-20 | 8,660.00 | 8,870.00 | 8,590.00 | 8,860.00 | 8,860.00 | 25,405 |
| 2026-03-19 | 8,630.00 | 8,730.00 | 8,540.00 | 8,660.00 | 8,660.00 | 11,190 |
| 2026-03-18 | 8,560.00 | 8,690.00 | 8,560.00 | 8,630.00 | 8,630.00 | 19,201 |
| 2026-03-17 | 8,400.00 | 8,570.00 | 8,310.00 | 8,560.00 | 8,560.00 | 12,469 |
| 2026-03-16 | 8,500.00 | 8,560.00 | 7,900.00 | 8,400.00 | 8,400.00 | 17,725 |
| 2026-03-13 | 8,560.00 | 8,630.00 | 8,340.00 | 8,580.00 | 8,580.00 | 13,843 |
| 2026-03-12 | 8,370.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,570.00 | 19,736 |
| 2026-03-11 | 8,190.00 | 8,510.00 | 8,190.00 | 8,370.00 | 8,370.00 | 23,986 |
| 2026-03-10 | 7,920.00 | 8,150.00 | 7,920.00 | 8,130.00 | 8,130.00 | 18,712 |
| 2026-03-09 | 7,810.00 | 7,940.00 | 7,700.00 | 7,830.00 | 7,830.00 | 35,614 |
| 2026-03-06 | 8,150.00 | 8,360.00 | 8,020.00 | 8,250.00 | 8,250.00 | 20,414 |
| 2026-03-05 | 8,000.00 | 8,400.00 | 7,950.00 | 8,150.00 | 8,150.00 | 59,707 |
| 2026-03-04 | 8,520.00 | 8,530.00 | 7,360.00 | 7,510.00 | 7,510.00 | 100,433 |
| 2026-03-03 | 9,000.00 | 9,150.00 | 8,570.00 | 8,580.00 | 8,580.00 | 95,240 |
| 2026-02-27 | 9,480.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | 133,604 |
| 2026-02-26 | 9,950.00 | 10,120.00 | 9,480.00 | 9,480.00 | 9,480.00 | 109,452 |
| 2026-02-25 | 9,980.00 | 10,330.00 | 9,920.00 | 9,940.00 | 9,940.00 | 54,889 |
| 2026-02-24 | 10,040.00 | 10,070.00 | 9,830.00 | 9,980.00 | 9,980.00 | 84,169 |
| 2026-02-23 | 9,930.00 | 10,250.00 | 9,820.00 | 10,190.00 | 10,190.00 | 91,335 |
| 2026-02-20 | 10,300.00 | 10,300.00 | 9,920.00 | 9,940.00 | 9,940.00 | 84,498 |
| 2026-02-19 | 10,050.00 | 10,300.00 | 9,900.00 | 10,270.00 | 10,270.00 | 100,411 |
| 2026-02-13 | 9,650.00 | 10,000.00 | 9,590.00 | 9,990.00 | 9,990.00 | 100,192 |
| 2026-02-12 | 9,610.00 | 9,930.00 | 9,490.00 | 9,800.00 | 9,800.00 | 67,553 |
| 2026-02-11 | 9,580.00 | 9,610.00 | 9,110.00 | 9,610.00 | 9,610.00 | 48,569 |
| 2026-02-10 | 9,630.00 | 9,630.00 | 9,430.00 | 9,580.00 | 9,580.00 | 30,154 |
| 2026-02-09 | 9,400.00 | 9,600.00 | 9,390.00 | 9,550.00 | 9,550.00 | 46,485 |
| 2026-02-06 | 9,270.00 | 9,480.00 | 8,500.00 | 9,380.00 | 9,380.00 | 75,564 |
| 2026-02-05 | 9,760.00 | 9,760.00 | 9,310.00 | 9,340.00 | 9,340.00 | 69,057 |
| 2026-02-04 | 9,650.00 | 9,770.00 | 9,540.00 | 9,750.00 | 9,750.00 | 51,681 |
| 2026-02-03 | 9,630.00 | 9,780.00 | 9,430.00 | 9,630.00 | 9,630.00 | 83,785 |
| 2026-02-02 | 9,750.00 | 9,950.00 | 9,370.00 | 9,450.00 | 9,450.00 | 107,858 |
| 2026-01-30 | 10,290.00 | 10,290.00 | 9,900.00 | 9,920.00 | 9,920.00 | 102,674 |
| 2026-01-29 | 10,200.00 | 10,730.00 | 10,110.00 | 10,270.00 | 10,270.00 | 323,311 |
| 2026-01-28 | 9,900.00 | 10,050.00 | 9,720.00 | 9,990.00 | 9,990.00 | 162,107 |
| 2026-01-27 | 9,800.00 | 10,150.00 | 9,760.00 | 9,890.00 | 9,890.00 | 195,255 |
| 2026-01-26 | 9,550.00 | 9,740.00 | 9,300.00 | 9,710.00 | 9,710.00 | 137,830 |
| 2026-01-23 | 9,580.00 | 9,760.00 | 9,500.00 | 9,560.00 | 9,560.00 | 129,668 |
| 2026-01-22 | 9,750.00 | 9,750.00 | 9,460.00 | 9,580.00 | 9,580.00 | 158,480 |
| 2026-01-21 | 9,320.00 | 9,750.00 | 9,190.00 | 9,730.00 | 9,730.00 | 243,412 |
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.