THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,860.00 | 8,960.00 | 8,770.00 | 8,860.00 | 8,625.56 | 20,789 |
| 2025-07-22 | 8,930.00 | 9,000.00 | 8,840.00 | 8,860.00 | 8,625.56 | 12,827 |
| 2025-07-21 | 8,970.00 | 8,970.00 | 8,860.00 | 8,950.00 | 8,713.17 | 15,585 |
| 2025-07-18 | 9,000.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,732.64 | 21,671 |
| 2025-07-17 | 8,930.00 | 8,980.00 | 8,820.00 | 8,920.00 | 8,683.97 | 21,714 |
| 2025-07-16 | 9,000.00 | 9,030.00 | 8,920.00 | 9,000.00 | 8,761.85 | 12,794 |
| 2025-07-15 | 9,040.00 | 9,110.00 | 8,980.00 | 9,030.00 | 8,791.06 | 8,544 |
| 2025-07-14 | 9,110.00 | 9,110.00 | 9,010.00 | 9,110.00 | 8,868.94 | 4,381 |
| 2025-07-11 | 9,080.00 | 9,150.00 | 9,040.00 | 9,100.00 | 8,859.20 | 9,446 |
| 2025-07-10 | 9,100.00 | 9,100.00 | 8,990.00 | 9,080.00 | 8,839.73 | 10,809 |
| 2025-07-09 | 9,090.00 | 9,090.00 | 8,960.00 | 9,010.00 | 8,771.59 | 7,785 |
| 2025-07-08 | 8,930.00 | 9,020.00 | 8,880.00 | 9,020.00 | 8,781.32 | 8,184 |
| 2025-07-07 | 8,980.00 | 8,980.00 | 8,780.00 | 8,930.00 | 8,693.70 | 7,115 |
| 2025-07-04 | 9,060.00 | 9,070.00 | 8,890.00 | 8,890.00 | 8,654.76 | 18,697 |
| 2025-07-03 | 9,000.00 | 9,130.00 | 8,970.00 | 9,060.00 | 8,820.26 | 17,184 |
| 2025-07-02 | 8,990.00 | 9,070.00 | 8,820.00 | 9,070.00 | 8,830.00 | 21,733 |
| 2025-07-01 | 8,900.00 | 9,070.00 | 8,880.00 | 8,990.00 | 8,752.12 | 21,003 |
| 2025-06-30 | 9,010.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,703.44 | 10,479 |
| 2025-06-27 | 9,320.00 | 9,320.00 | 9,000.00 | 9,010.00 | 8,771.59 | 29,597 |
| 2025-06-26 | 9,320.00 | 9,320.00 | 9,110.00 | 9,310.00 | 9,063.65 | 15,370 |
| 2025-06-25 | 9,230.00 | 9,370.00 | 9,220.00 | 9,290.00 | 9,044.18 | 28,094 |
| 2025-06-24 | 9,040.00 | 9,320.00 | 9,040.00 | 9,320.00 | 9,073.38 | 31,373 |
| 2025-06-23 | 9,190.00 | 9,190.00 | 8,970.00 | 9,020.00 | 8,781.32 | 20,020 |
| 2025-06-20 | 9,150.00 | 9,260.00 | 9,010.00 | 9,190.00 | 8,946.82 | 20,296 |
| 2025-06-19 | 9,150.00 | 9,230.00 | 9,000.00 | 9,140.00 | 8,898.15 | 24,937 |
| 2025-06-18 | 9,040.00 | 9,120.00 | 8,980.00 | 9,110.00 | 8,868.94 | 18,006 |
| 2025-06-17 | 9,100.00 | 9,150.00 | 8,940.00 | 9,040.00 | 8,800.79 | 31,376 |
| 2025-06-16 | 9,060.00 | 9,230.00 | 8,960.00 | 9,100.00 | 8,859.20 | 25,001 |
| 2025-06-13 | 9,430.00 | 9,490.00 | 9,090.00 | 9,230.00 | 8,985.76 | 25,000 |
| 2025-06-12 | 9,490.00 | 9,500.00 | 9,340.00 | 9,440.00 | 9,190.21 | 15,111 |
| 2025-06-11 | 9,400.00 | 9,500.00 | 9,310.00 | 9,410.00 | 9,161.00 | 24,389 |
| 2025-06-10 | 9,320.00 | 9,640.00 | 9,250.00 | 9,390.00 | 9,141.53 | 21,314 |
| 2025-06-09 | 9,350.00 | 9,350.00 | 9,210.00 | 9,320.00 | 9,073.38 | 26,343 |
| 2025-06-05 | 9,360.00 | 9,360.00 | 9,200.00 | 9,290.00 | 9,044.18 | 16,866 |
| 2025-06-04 | 9,350.00 | 9,390.00 | 9,270.00 | 9,310.00 | 9,063.65 | 17,888 |
| 2025-06-02 | 9,300.00 | 9,390.00 | 9,110.00 | 9,280.00 | 9,034.44 | 42,750 |
| 2025-05-30 | 9,150.00 | 9,370.00 | 9,070.00 | 9,250.00 | 9,005.24 | 33,395 |
| 2025-05-29 | 8,990.00 | 9,160.00 | 8,820.00 | 9,150.00 | 8,907.88 | 25,763 |
| 2025-05-28 | 8,850.00 | 8,960.00 | 8,700.00 | 8,840.00 | 8,606.08 | 23,117 |
| 2025-05-27 | 8,860.00 | 8,910.00 | 8,700.00 | 8,710.00 | 8,479.52 | 37,705 |
| 2025-05-26 | 8,820.00 | 8,990.00 | 8,760.00 | 8,860.00 | 8,625.56 | 42,606 |
| 2025-05-23 | 9,200.00 | 9,200.00 | 8,860.00 | 8,860.00 | 8,625.56 | 25,581 |
| 2025-05-22 | 9,180.00 | 9,180.00 | 9,000.00 | 9,060.00 | 8,820.26 | 17,853 |
| 2025-05-21 | 9,040.00 | 9,270.00 | 9,040.00 | 9,120.00 | 8,878.68 | 16,009 |
| 2025-05-20 | 9,220.00 | 9,220.00 | 9,120.00 | 9,140.00 | 8,898.15 | 7,854 |
| 2025-05-19 | 9,110.00 | 9,170.00 | 8,930.00 | 9,150.00 | 8,907.88 | 29,964 |
| 2025-05-16 | 9,650.00 | 9,650.00 | 9,180.00 | 9,190.00 | 8,946.82 | 40,295 |
| 2025-05-15 | 9,830.00 | 9,830.00 | 9,550.00 | 9,580.00 | 9,326.50 | 24,600 |
| 2025-05-14 | 9,660.00 | 9,840.00 | 9,610.00 | 9,830.00 | 9,569.89 | 9,200 |
| 2025-05-13 | 9,870.00 | 9,870.00 | 9,610.00 | 9,650.00 | 9,394.65 | 18,627 |
| 2025-05-12 | 9,440.00 | 9,750.00 | 9,440.00 | 9,750.00 | 9,492.01 | 20,145 |
| 2025-05-09 | 9,600.00 | 9,600.00 | 9,380.00 | 9,430.00 | 9,180.47 | 18,422 |
| 2025-05-08 | 9,500.00 | 9,660.00 | 9,500.00 | 9,550.00 | 9,297.30 | 14,434 |
| 2025-05-07 | 9,660.00 | 9,660.00 | 9,350.00 | 9,610.00 | 9,355.71 | 16,445 |
| 2025-05-02 | 9,600.00 | 9,650.00 | 9,470.00 | 9,610.00 | 9,355.71 | 27,518 |
| 2025-04-30 | 9,850.00 | 9,960.00 | 9,600.00 | 9,600.00 | 9,345.97 | 17,659 |
| 2025-04-29 | 9,940.00 | 9,960.00 | 9,740.00 | 9,960.00 | 9,696.45 | 45,827 |
| 2025-04-28 | 10,300.00 | 10,780.00 | 9,930.00 | 10,000.00 | 9,735.39 | 93,233 |
| 2025-04-25 | 9,680.00 | 9,880.00 | 9,510.00 | 9,860.00 | 9,599.09 | 39,824 |
| 2025-04-24 | 9,620.00 | 9,620.00 | 9,120.00 | 9,500.00 | 9,248.62 | 11,915 |
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.