THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,550.00 | 9,850.00 | 9,320.00 | 9,340.00 | 9,340.00 | 295,525 |
| 2026-01-19 | 9,420.00 | 9,430.00 | 9,140.00 | 9,310.00 | 9,310.00 | 141,109 |
| 2026-01-16 | 9,200.00 | 9,560.00 | 9,020.00 | 9,540.00 | 9,540.00 | 186,744 |
| 2026-01-15 | 9,600.00 | 9,600.00 | 9,120.00 | 9,260.00 | 9,260.00 | 175,308 |
| 2026-01-14 | 9,500.00 | 9,520.00 | 9,150.00 | 9,510.00 | 9,510.00 | 265,886 |
| 2026-01-13 | 8,370.00 | 10,180.00 | 8,360.00 | 9,510.00 | 9,510.00 | 2,632,967 |
| 2026-01-12 | 8,370.00 | 8,460.00 | 8,190.00 | 8,260.00 | 8,260.00 | 26,982 |
| 2026-01-09 | 8,310.00 | 8,370.00 | 8,150.00 | 8,370.00 | 8,370.00 | 43,155 |
| 2026-01-08 | 7,930.00 | 8,900.00 | 7,910.00 | 8,300.00 | 8,300.00 | 424,021 |
| 2026-01-07 | 7,990.00 | 7,990.00 | 7,680.00 | 7,880.00 | 7,880.00 | 23,505 |
| 2026-01-06 | 7,730.00 | 7,960.00 | 7,680.00 | 7,940.00 | 7,940.00 | 20,509 |
| 2026-01-05 | 7,830.00 | 7,840.00 | 7,610.00 | 7,770.00 | 7,770.00 | 13,733 |
| 2026-01-02 | 7,870.00 | 7,870.00 | 7,690.00 | 7,730.00 | 7,730.00 | 9,963 |
| 2025-12-30 | 8,090.00 | 8,090.00 | 7,720.00 | 7,770.00 | 7,770.00 | 28,468 |
| 2025-12-29 | 8,290.00 | 8,290.00 | 7,920.00 | 8,010.00 | 8,010.00 | 37,243 |
| 2025-12-26 | 8,180.00 | 8,660.00 | 8,060.00 | 8,290.00 | 8,070.64 | 120,630 |
| 2025-12-24 | 7,960.00 | 8,100.00 | 7,940.00 | 8,060.00 | 7,846.72 | 14,001 |
| 2025-12-23 | 8,150.00 | 8,150.00 | 7,930.00 | 7,960.00 | 7,749.37 | 15,210 |
| 2025-12-22 | 8,080.00 | 8,140.00 | 7,920.00 | 8,060.00 | 7,846.72 | 18,067 |
| 2025-12-19 | 8,070.00 | 8,090.00 | 7,780.00 | 8,090.00 | 7,875.93 | 29,890 |
| 2025-12-18 | 7,950.00 | 8,070.00 | 7,870.00 | 8,070.00 | 7,856.46 | 16,209 |
| 2025-12-17 | 7,970.00 | 8,070.00 | 7,900.00 | 8,070.00 | 7,856.46 | 12,125 |
| 2025-12-16 | 8,110.00 | 8,110.00 | 7,850.00 | 7,940.00 | 7,729.90 | 16,445 |
| 2025-12-15 | 8,230.00 | 8,230.00 | 7,990.00 | 8,090.00 | 7,875.93 | 12,174 |
| 2025-12-12 | 8,040.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,914.87 | 9,029 |
| 2025-12-11 | 8,190.00 | 8,190.00 | 8,000.00 | 8,040.00 | 7,827.25 | 5,775 |
| 2025-12-10 | 8,070.00 | 8,200.00 | 8,020.00 | 8,110.00 | 7,895.40 | 11,237 |
| 2025-12-09 | 8,100.00 | 8,150.00 | 7,900.00 | 8,150.00 | 7,934.34 | 17,160 |
| 2025-12-08 | 8,100.00 | 8,200.00 | 8,010.00 | 8,100.00 | 7,885.67 | 11,309 |
| 2025-12-05 | 8,240.00 | 8,240.00 | 8,050.00 | 8,150.00 | 7,934.34 | 12,240 |
| 2025-12-04 | 8,110.00 | 8,240.00 | 8,080.00 | 8,180.00 | 7,963.55 | 31,849 |
| 2025-12-03 | 8,050.00 | 8,100.00 | 7,930.00 | 8,100.00 | 7,885.67 | 27,736 |
| 2025-12-02 | 7,930.00 | 8,060.00 | 7,830.00 | 8,020.00 | 7,807.78 | 27,216 |
| 2025-12-01 | 8,070.00 | 8,070.00 | 7,900.00 | 8,000.00 | 7,788.31 | 7,710 |
| 2025-11-28 | 7,980.00 | 8,100.00 | 7,810.00 | 8,050.00 | 7,836.99 | 22,640 |
| 2025-11-27 | 7,790.00 | 7,910.00 | 7,700.00 | 7,910.00 | 7,700.69 | 16,020 |
| 2025-11-26 | 7,710.00 | 7,740.00 | 7,570.00 | 7,740.00 | 7,535.19 | 15,777 |
| 2025-11-25 | 7,600.00 | 7,730.00 | 7,520.00 | 7,570.00 | 7,369.69 | 8,525 |
| 2025-11-24 | 7,590.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,457.31 | 6,244 |
| 2025-11-21 | 7,730.00 | 7,730.00 | 7,580.00 | 7,650.00 | 7,447.57 | 7,864 |
| 2025-11-20 | 7,550.00 | 7,750.00 | 7,550.00 | 7,730.00 | 7,525.46 | 17,528 |
| 2025-11-19 | 7,380.00 | 7,550.00 | 7,370.00 | 7,480.00 | 7,282.07 | 11,764 |
| 2025-11-18 | 7,680.00 | 7,810.00 | 7,400.00 | 7,450.00 | 7,252.87 | 24,471 |
| 2025-11-17 | 8,100.00 | 8,100.00 | 7,610.00 | 7,680.00 | 7,476.78 | 25,922 |
| 2025-11-14 | 8,000.00 | 8,080.00 | 7,840.00 | 7,910.00 | 7,700.69 | 23,163 |
| 2025-11-13 | 7,970.00 | 8,080.00 | 7,940.00 | 8,040.00 | 7,827.25 | 24,446 |
| 2025-11-12 | 7,800.00 | 7,980.00 | 7,730.00 | 7,970.00 | 7,759.11 | 21,901 |
| 2025-11-11 | 7,760.00 | 7,920.00 | 7,700.00 | 7,800.00 | 7,593.60 | 15,679 |
| 2025-11-10 | 7,510.00 | 7,800.00 | 7,510.00 | 7,800.00 | 7,593.60 | 22,635 |
| 2025-11-07 | 7,830.00 | 7,850.00 | 7,520.00 | 7,600.00 | 7,398.90 | 26,534 |
| 2025-11-06 | 7,830.00 | 7,920.00 | 7,730.00 | 7,830.00 | 7,622.81 | 35,775 |
| 2025-11-05 | 7,990.00 | 7,990.00 | 7,580.00 | 7,830.00 | 7,622.81 | 57,983 |
| 2025-11-04 | 7,950.00 | 8,070.00 | 7,840.00 | 7,980.00 | 7,768.84 | 54,921 |
| 2025-11-03 | 8,350.00 | 8,430.00 | 7,910.00 | 7,920.00 | 7,710.43 | 62,604 |
| 2025-10-31 | 8,550.00 | 8,550.00 | 8,250.00 | 8,350.00 | 8,129.05 | 31,045 |
| 2025-10-30 | 8,660.00 | 8,750.00 | 8,350.00 | 8,350.00 | 8,129.05 | 40,399 |
| 2025-10-29 | 8,570.00 | 8,660.00 | 8,500.00 | 8,660.00 | 8,430.85 | 23,456 |
| 2025-10-28 | 8,450.00 | 8,610.00 | 8,300.00 | 8,570.00 | 8,343.23 | 20,861 |
| 2025-10-27 | 8,600.00 | 8,770.00 | 8,250.00 | 8,530.00 | 8,304.29 | 25,504 |
| 2025-10-24 | 8,890.00 | 8,890.00 | 8,610.00 | 8,640.00 | 8,411.38 | 18,214 |
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.