THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,620.00 | 9,620.00 | 9,120.00 | 9,500.00 | 9,248.62 | 11,915 |
| 2025-04-23 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,248.62 | 9,406 |
| 2025-04-22 | 9,460.00 | 9,550.00 | 9,410.00 | 9,480.00 | 9,229.15 | 9,755 |
| 2025-04-21 | 9,600.00 | 9,690.00 | 9,420.00 | 9,510.00 | 9,258.36 | 15,186 |
| 2025-04-18 | 9,660.00 | 9,670.00 | 9,230.00 | 9,600.00 | 9,345.97 | 56,394 |
| 2025-04-17 | 9,690.00 | 9,800.00 | 9,580.00 | 9,750.00 | 9,492.01 | 22,660 |
| 2025-04-16 | 9,870.00 | 9,880.00 | 9,610.00 | 9,710.00 | 9,453.06 | 14,658 |
| 2025-04-15 | 10,000.00 | 10,000.00 | 9,770.00 | 9,900.00 | 9,638.04 | 10,717 |
| 2025-04-14 | 9,640.00 | 9,890.00 | 9,530.00 | 9,860.00 | 9,599.09 | 29,204 |
| 2025-04-11 | 9,500.00 | 9,670.00 | 9,320.00 | 9,640.00 | 9,384.92 | 10,152 |
| 2025-04-10 | 9,500.00 | 9,650.00 | 9,450.00 | 9,500.00 | 9,248.62 | 35,542 |
| 2025-04-09 | 9,310.00 | 9,390.00 | 8,600.00 | 9,090.00 | 8,849.47 | 24,099 |
| 2025-04-08 | 9,480.00 | 9,620.00 | 9,270.00 | 9,380.00 | 9,131.80 | 28,977 |
| 2025-04-07 | 9,500.00 | 9,500.00 | 9,100.00 | 9,360.00 | 9,112.33 | 44,047 |
| 2025-04-04 | 9,700.00 | 9,990.00 | 9,670.00 | 9,890.00 | 9,628.30 | 18,570 |
| 2025-04-03 | 9,900.00 | 9,990.00 | 9,680.00 | 9,920.00 | 9,657.51 | 18,789 |
| 2025-04-02 | 10,350.00 | 10,350.00 | 9,980.00 | 9,980.00 | 9,715.92 | 23,215 |
| 2025-04-01 | 10,090.00 | 10,380.00 | 9,590.00 | 10,100.00 | 9,832.74 | 28,315 |
| 2025-03-31 | 10,350.00 | 10,350.00 | 9,920.00 | 10,090.00 | 9,823.01 | 17,556 |
| 2025-03-28 | 10,870.00 | 10,870.00 | 10,320.00 | 10,350.00 | 10,076.13 | 44,156 |
| 2025-03-27 | 10,970.00 | 10,970.00 | 10,760.00 | 10,820.00 | 10,533.69 | 36,657 |
| 2025-03-26 | 10,990.00 | 11,070.00 | 10,790.00 | 10,970.00 | 10,679.72 | 37,971 |
| 2025-03-25 | 10,860.00 | 11,020.00 | 10,800.00 | 10,900.00 | 10,611.58 | 59,215 |
| 2025-03-24 | 10,980.00 | 11,120.00 | 10,750.00 | 10,780.00 | 10,494.75 | 49,184 |
| 2025-03-21 | 11,100.00 | 11,100.00 | 10,770.00 | 10,940.00 | 10,650.52 | 38,099 |
| 2025-03-20 | 11,060.00 | 11,060.00 | 10,780.00 | 11,020.00 | 10,728.40 | 49,573 |
| 2025-03-19 | 10,510.00 | 11,180.00 | 10,440.00 | 11,020.00 | 10,728.40 | 136,533 |
| 2025-03-18 | 10,440.00 | 10,640.00 | 10,430.00 | 10,540.00 | 10,261.10 | 50,231 |
| 2025-03-17 | 10,390.00 | 10,550.00 | 10,270.00 | 10,540.00 | 10,261.10 | 25,636 |
| 2025-03-14 | 10,200.00 | 10,540.00 | 10,100.00 | 10,420.00 | 10,144.28 | 60,191 |
| 2025-03-13 | 10,250.00 | 10,370.00 | 10,110.00 | 10,220.00 | 9,949.57 | 39,139 |
| 2025-03-12 | 10,200.00 | 10,320.00 | 10,090.00 | 10,150.00 | 9,881.42 | 42,869 |
| 2025-03-11 | 10,180.00 | 10,290.00 | 9,960.00 | 10,240.00 | 9,969.04 | 24,538 |
| 2025-03-10 | 10,400.00 | 10,460.00 | 10,220.00 | 10,390.00 | 10,115.07 | 26,173 |
| 2025-03-07 | 10,370.00 | 10,400.00 | 10,210.00 | 10,400.00 | 10,124.81 | 37,908 |
| 2025-03-06 | 10,540.00 | 10,730.00 | 10,270.00 | 10,400.00 | 10,124.81 | 49,322 |
| 2025-03-05 | 9,910.00 | 10,700.00 | 9,910.00 | 10,530.00 | 10,251.37 | 120,834 |
| 2025-03-04 | 9,610.00 | 9,810.00 | 9,390.00 | 9,810.00 | 9,550.42 | 22,929 |
| 2025-02-28 | 9,910.00 | 9,950.00 | 9,560.00 | 9,610.00 | 9,355.71 | 40,162 |
| 2025-02-27 | 10,000.00 | 10,160.00 | 9,820.00 | 9,990.00 | 9,725.65 | 35,020 |
| 2025-02-26 | 9,800.00 | 10,210.00 | 9,740.00 | 10,030.00 | 9,764.60 | 59,483 |
| 2025-02-25 | 9,880.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,579.62 | 20,541 |
| 2025-02-24 | 9,620.00 | 10,060.00 | 9,580.00 | 9,950.00 | 9,686.71 | 47,130 |
| 2025-02-21 | 9,820.00 | 9,820.00 | 9,610.00 | 9,690.00 | 9,433.59 | 12,733 |
| 2025-02-20 | 9,770.00 | 9,850.00 | 9,670.00 | 9,720.00 | 9,462.80 | 17,487 |
| 2025-02-19 | 9,800.00 | 9,890.00 | 9,720.00 | 9,770.00 | 9,511.48 | 22,207 |
| 2025-02-18 | 9,850.00 | 9,970.00 | 9,770.00 | 9,800.00 | 9,540.68 | 25,754 |
| 2025-02-17 | 9,900.00 | 10,020.00 | 9,800.00 | 9,990.00 | 9,725.65 | 26,307 |
| 2025-02-14 | 10,020.00 | 10,120.00 | 9,870.00 | 9,980.00 | 9,715.92 | 22,314 |
| 2025-02-13 | 10,050.00 | 10,120.00 | 9,740.00 | 10,020.00 | 9,754.86 | 40,327 |
| 2025-02-12 | 9,840.00 | 10,060.00 | 9,760.00 | 9,830.00 | 9,569.89 | 44,995 |
| 2025-02-11 | 10,060.00 | 10,060.00 | 9,700.00 | 9,890.00 | 9,628.30 | 36,424 |
| 2025-02-10 | 9,780.00 | 10,030.00 | 9,550.00 | 10,020.00 | 9,754.86 | 53,349 |
| 2025-02-07 | 9,750.00 | 10,000.00 | 9,400.00 | 9,730.00 | 9,472.53 | 46,461 |
| 2025-02-06 | 9,560.00 | 9,920.00 | 9,450.00 | 9,850.00 | 9,589.36 | 96,306 |
| 2025-02-05 | 8,990.00 | 9,640.00 | 8,900.00 | 9,550.00 | 9,297.30 | 131,414 |
| 2025-02-04 | 8,560.00 | 8,980.00 | 8,560.00 | 8,890.00 | 8,654.76 | 39,526 |
| 2025-02-03 | 8,730.00 | 8,760.00 | 8,410.00 | 8,560.00 | 8,333.49 | 26,929 |
| 2025-01-31 | 8,980.00 | 8,980.00 | 8,780.00 | 8,830.00 | 8,596.35 | 17,677 |
| 2025-01-24 | 8,910.00 | 9,090.00 | 8,810.00 | 9,010.00 | 8,771.59 | 24,344 |
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.