THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,790.00 | 8,860.00 | 8,750.00 | 8,840.00 | 8,606.08 | 9,233 |
| 2025-10-22 | 8,820.00 | 8,860.00 | 8,650.00 | 8,860.00 | 8,625.56 | 21,796 |
| 2025-10-21 | 8,780.00 | 8,900.00 | 8,680.00 | 8,810.00 | 8,576.88 | 21,134 |
| 2025-10-20 | 8,890.00 | 8,900.00 | 8,280.00 | 8,780.00 | 8,547.67 | 37,770 |
| 2025-10-17 | 9,070.00 | 9,070.00 | 8,800.00 | 8,890.00 | 8,654.76 | 16,411 |
| 2025-10-16 | 8,970.00 | 9,150.00 | 8,880.00 | 8,970.00 | 8,732.64 | 24,041 |
| 2025-10-15 | 8,960.00 | 9,080.00 | 8,920.00 | 8,970.00 | 8,732.64 | 31,086 |
| 2025-10-14 | 9,000.00 | 9,280.00 | 8,900.00 | 8,960.00 | 8,722.91 | 57,283 |
| 2025-10-13 | 8,670.00 | 9,040.00 | 8,650.00 | 9,000.00 | 8,761.85 | 47,664 |
| 2025-10-10 | 8,810.00 | 8,840.00 | 8,670.00 | 8,840.00 | 8,606.08 | 24,261 |
| 2025-10-02 | 8,760.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,576.88 | 20,027 |
| 2025-10-01 | 8,800.00 | 8,800.00 | 8,560.00 | 8,760.00 | 8,528.20 | 18,933 |
| 2025-09-30 | 8,800.00 | 8,850.00 | 8,660.00 | 8,720.00 | 8,489.26 | 14,375 |
| 2025-09-29 | 8,860.00 | 8,860.00 | 8,480.00 | 8,810.00 | 8,576.88 | 24,420 |
| 2025-09-26 | 8,840.00 | 8,940.00 | 8,730.00 | 8,860.00 | 8,625.56 | 39,142 |
| 2025-09-25 | 8,620.00 | 8,880.00 | 8,570.00 | 8,830.00 | 8,596.35 | 53,573 |
| 2025-09-24 | 8,550.00 | 8,630.00 | 8,470.00 | 8,620.00 | 8,391.91 | 25,279 |
| 2025-09-23 | 8,570.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,343.23 | 17,251 |
| 2025-09-22 | 8,200.00 | 8,600.00 | 8,190.00 | 8,570.00 | 8,343.23 | 70,405 |
| 2025-09-19 | 8,150.00 | 8,280.00 | 8,120.00 | 8,170.00 | 7,953.81 | 38,569 |
| 2025-09-18 | 8,160.00 | 8,160.00 | 8,090.00 | 8,150.00 | 7,934.34 | 12,817 |
| 2025-09-17 | 8,170.00 | 8,190.00 | 8,100.00 | 8,130.00 | 7,914.87 | 16,853 |
| 2025-09-16 | 8,180.00 | 8,200.00 | 8,140.00 | 8,170.00 | 7,953.81 | 19,026 |
| 2025-09-15 | 8,200.00 | 8,200.00 | 8,150.00 | 8,180.00 | 7,963.55 | 19,742 |
| 2025-09-12 | 8,240.00 | 8,250.00 | 8,160.00 | 8,200.00 | 7,983.02 | 16,903 |
| 2025-09-11 | 8,220.00 | 8,220.00 | 8,140.00 | 8,220.00 | 8,002.49 | 15,157 |
| 2025-09-10 | 8,250.00 | 8,280.00 | 8,130.00 | 8,230.00 | 8,012.23 | 32,591 |
| 2025-09-09 | 8,180.00 | 8,260.00 | 8,160.00 | 8,220.00 | 8,002.49 | 11,269 |
| 2025-09-08 | 8,200.00 | 8,260.00 | 8,140.00 | 8,260.00 | 8,041.43 | 8,322 |
| 2025-09-05 | 8,230.00 | 8,260.00 | 8,130.00 | 8,190.00 | 7,973.28 | 14,132 |
| 2025-09-04 | 8,300.00 | 8,300.00 | 8,160.00 | 8,210.00 | 7,992.76 | 18,366 |
| 2025-09-03 | 8,420.00 | 8,420.00 | 8,140.00 | 8,280.00 | 8,060.90 | 28,599 |
| 2025-09-02 | 8,370.00 | 8,370.00 | 8,250.00 | 8,360.00 | 8,138.79 | 7,796 |
| 2025-09-01 | 8,520.00 | 8,520.00 | 8,260.00 | 8,310.00 | 8,090.11 | 20,029 |
| 2025-08-29 | 8,520.00 | 8,610.00 | 8,410.00 | 8,530.00 | 8,304.29 | 15,563 |
| 2025-08-28 | 8,690.00 | 8,690.00 | 8,510.00 | 8,610.00 | 8,382.17 | 8,464 |
| 2025-08-27 | 8,650.00 | 8,650.00 | 8,460.00 | 8,630.00 | 8,401.64 | 9,111 |
| 2025-08-26 | 8,560.00 | 8,790.00 | 8,470.00 | 8,620.00 | 8,391.91 | 14,019 |
| 2025-08-25 | 8,550.00 | 8,630.00 | 8,450.00 | 8,550.00 | 8,323.76 | 10,500 |
| 2025-08-22 | 8,590.00 | 8,590.00 | 8,430.00 | 8,540.00 | 8,314.02 | 9,702 |
| 2025-08-21 | 8,520.00 | 8,620.00 | 8,360.00 | 8,520.00 | 8,294.55 | 14,549 |
| 2025-08-20 | 8,500.00 | 8,550.00 | 8,210.00 | 8,470.00 | 8,245.88 | 25,174 |
| 2025-08-19 | 8,550.00 | 8,550.00 | 8,440.00 | 8,550.00 | 8,323.76 | 9,325 |
| 2025-08-18 | 8,610.00 | 8,630.00 | 8,460.00 | 8,550.00 | 8,323.76 | 17,952 |
| 2025-08-14 | 8,680.00 | 8,730.00 | 8,590.00 | 8,670.00 | 8,440.58 | 20,386 |
| 2025-08-13 | 8,550.00 | 8,660.00 | 8,450.00 | 8,600.00 | 8,372.44 | 21,323 |
| 2025-08-12 | 8,730.00 | 8,780.00 | 8,550.00 | 8,590.00 | 8,362.70 | 7,540 |
| 2025-08-11 | 8,750.00 | 8,810.00 | 8,630.00 | 8,730.00 | 8,499.00 | 14,017 |
| 2025-08-08 | 8,800.00 | 8,830.00 | 8,700.00 | 8,750.00 | 8,518.47 | 8,802 |
| 2025-08-07 | 8,800.00 | 8,820.00 | 8,670.00 | 8,800.00 | 8,567.14 | 6,872 |
| 2025-08-06 | 8,670.00 | 8,770.00 | 8,630.00 | 8,750.00 | 8,518.47 | 11,198 |
| 2025-08-05 | 8,410.00 | 8,730.00 | 8,410.00 | 8,660.00 | 8,430.85 | 20,701 |
| 2025-08-04 | 8,410.00 | 8,610.00 | 8,360.00 | 8,450.00 | 8,226.40 | 19,067 |
| 2025-08-01 | 8,700.00 | 8,920.00 | 8,200.00 | 8,550.00 | 8,323.76 | 44,028 |
| 2025-07-31 | 8,790.00 | 8,910.00 | 8,750.00 | 8,790.00 | 8,557.41 | 18,408 |
| 2025-07-30 | 8,760.00 | 8,920.00 | 8,760.00 | 8,830.00 | 8,596.35 | 11,921 |
| 2025-07-29 | 8,900.00 | 8,960.00 | 8,740.00 | 8,880.00 | 8,645.03 | 11,343 |
| 2025-07-28 | 9,150.00 | 9,150.00 | 8,840.00 | 8,890.00 | 8,654.76 | 17,326 |
| 2025-07-25 | 8,850.00 | 9,400.00 | 8,720.00 | 9,040.00 | 8,800.79 | 59,975 |
| 2025-07-24 | 8,860.00 | 8,980.00 | 8,710.00 | 8,800.00 | 8,567.14 | 21,599 |
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.