THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,230.00 | 9,230.00 | 8,860.00 | 8,920.00 | 8,683.97 | 53,597 |
| 2025-01-22 | 9,200.00 | 9,300.00 | 9,070.00 | 9,250.00 | 9,005.24 | 68,256 |
| 2025-01-21 | 9,160.00 | 9,400.00 | 9,150.00 | 9,250.00 | 9,005.24 | 24,632 |
| 2025-01-20 | 9,440.00 | 9,440.00 | 9,200.00 | 9,230.00 | 8,985.76 | 26,673 |
| 2025-01-17 | 9,370.00 | 9,480.00 | 9,300.00 | 9,350.00 | 9,102.59 | 13,335 |
| 2025-01-16 | 9,300.00 | 9,480.00 | 9,300.00 | 9,410.00 | 9,161.00 | 26,833 |
| 2025-01-15 | 9,560.00 | 9,680.00 | 9,280.00 | 9,280.00 | 9,034.44 | 54,204 |
| 2025-01-14 | 9,480.00 | 9,560.00 | 9,350.00 | 9,510.00 | 9,258.36 | 49,577 |
| 2025-01-13 | 9,220.00 | 10,070.00 | 9,190.00 | 9,500.00 | 9,248.62 | 221,391 |
| 2025-01-10 | 9,300.00 | 9,480.00 | 9,160.00 | 9,330.00 | 9,083.12 | 30,654 |
| 2025-01-09 | 9,110.00 | 9,350.00 | 8,960.00 | 9,290.00 | 9,044.18 | 24,018 |
| 2025-01-08 | 9,110.00 | 9,350.00 | 9,080.00 | 9,200.00 | 8,956.56 | 24,042 |
| 2025-01-07 | 9,380.00 | 9,460.00 | 9,180.00 | 9,200.00 | 8,956.56 | 27,763 |
| 2025-01-06 | 9,300.00 | 9,420.00 | 9,230.00 | 9,380.00 | 9,131.80 | 27,109 |
| 2025-01-03 | 9,100.00 | 9,290.00 | 9,100.00 | 9,200.00 | 8,956.56 | 24,535 |
| 2025-01-02 | 8,810.00 | 9,140.00 | 8,800.00 | 9,140.00 | 8,898.15 | 14,920 |
| 2024-12-30 | 8,790.00 | 8,900.00 | 8,730.00 | 8,900.00 | 8,664.50 | 14,489 |
| 2024-12-27 | 8,790.00 | 8,890.00 | 8,620.00 | 8,790.00 | 8,557.41 | 15,936 |
| 2024-12-26 | 8,900.00 | 8,990.00 | 8,810.00 | 8,810.00 | 8,576.88 | 11,790 |
| 2024-12-24 | 9,040.00 | 9,100.00 | 8,940.00 | 9,010.00 | 8,771.59 | 6,486 |
| 2024-12-23 | 8,840.00 | 9,080.00 | 8,840.00 | 9,040.00 | 8,800.79 | 10,328 |
| 2024-12-20 | 9,180.00 | 9,210.00 | 8,840.00 | 8,840.00 | 8,606.08 | 27,662 |
| 2024-12-19 | 8,980.00 | 9,250.00 | 8,980.00 | 9,190.00 | 8,946.82 | 16,360 |
| 2024-12-18 | 9,210.00 | 9,350.00 | 9,140.00 | 9,330.00 | 9,083.12 | 20,184 |
| 2024-12-17 | 9,120.00 | 9,210.00 | 9,040.00 | 9,160.00 | 8,917.62 | 12,278 |
| 2024-12-16 | 9,140.00 | 9,210.00 | 9,070.00 | 9,140.00 | 8,898.15 | 18,017 |
| 2024-12-13 | 8,850.00 | 9,160.00 | 8,850.00 | 9,050.00 | 8,810.53 | 15,281 |
| 2024-12-12 | 8,880.00 | 8,990.00 | 8,710.00 | 8,960.00 | 8,722.91 | 24,722 |
| 2024-12-11 | 8,450.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,635.29 | 26,220 |
| 2024-12-10 | 7,610.00 | 8,530.00 | 7,610.00 | 8,440.00 | 8,216.67 | 39,150 |
| 2024-12-09 | 8,220.00 | 8,600.00 | 7,900.00 | 7,910.00 | 7,700.69 | 57,025 |
| 2024-12-06 | 8,740.00 | 8,970.00 | 8,460.00 | 8,540.00 | 8,314.02 | 59,411 |
| 2024-12-05 | 9,080.00 | 9,290.00 | 8,920.00 | 8,990.00 | 8,752.12 | 22,820 |
| 2024-12-04 | 9,000.00 | 9,180.00 | 8,900.00 | 9,170.00 | 8,927.35 | 49,088 |
| 2024-12-03 | 9,100.00 | 9,320.00 | 9,090.00 | 9,240.00 | 8,995.50 | 18,592 |
| 2024-12-02 | 9,530.00 | 9,530.00 | 9,000.00 | 9,100.00 | 8,859.20 | 47,649 |
| 2024-11-29 | 9,840.00 | 9,840.00 | 9,310.00 | 9,340.00 | 9,092.85 | 53,867 |
| 2024-11-28 | 9,840.00 | 9,920.00 | 9,680.00 | 9,720.00 | 9,462.80 | 36,029 |
| 2024-11-27 | 10,100.00 | 10,100.00 | 9,760.00 | 9,890.00 | 9,628.30 | 28,245 |
| 2024-11-26 | 10,130.00 | 10,130.00 | 9,600.00 | 10,000.00 | 9,735.39 | 36,054 |
| 2024-11-25 | 10,010.00 | 10,190.00 | 9,610.00 | 9,960.00 | 9,696.45 | 21,313 |
| 2024-11-22 | 10,200.00 | 10,250.00 | 10,020.00 | 10,070.00 | 9,803.54 | 18,873 |
| 2024-11-21 | 10,200.00 | 10,200.00 | 10,000.00 | 10,030.00 | 9,764.60 | 16,670 |
| 2024-11-20 | 10,290.00 | 10,290.00 | 10,050.00 | 10,150.00 | 9,881.42 | 22,160 |
| 2024-11-19 | 9,900.00 | 10,480.00 | 9,900.00 | 10,280.00 | 10,007.98 | 48,271 |
| 2024-11-18 | 9,910.00 | 10,150.00 | 9,750.00 | 10,050.00 | 9,784.07 | 36,659 |
| 2024-11-15 | 9,700.00 | 9,760.00 | 9,380.00 | 9,720.00 | 9,462.80 | 51,239 |
| 2024-11-14 | 10,500.00 | 10,670.00 | 9,530.00 | 9,700.00 | 9,443.33 | 169,035 |
| 2024-11-13 | 10,890.00 | 11,050.00 | 10,440.00 | 10,460.00 | 10,183.22 | 43,686 |
| 2024-11-12 | 11,000.00 | 11,310.00 | 10,540.00 | 10,590.00 | 10,309.78 | 50,519 |
| 2024-11-11 | 11,200.00 | 11,390.00 | 10,980.00 | 11,110.00 | 10,816.02 | 37,120 |
| 2024-11-08 | 10,990.00 | 11,440.00 | 10,880.00 | 11,300.00 | 11,000.99 | 41,467 |
| 2024-11-07 | 10,660.00 | 11,080.00 | 10,590.00 | 11,020.00 | 10,728.40 | 65,147 |
| 2024-11-06 | 10,800.00 | 10,860.00 | 10,430.00 | 10,640.00 | 10,358.45 | 46,728 |
| 2024-11-05 | 10,410.00 | 11,120.00 | 10,410.00 | 10,860.00 | 10,572.63 | 48,281 |
| 2024-11-04 | 10,310.00 | 10,500.00 | 10,210.00 | 10,500.00 | 10,222.16 | 23,518 |
| 2024-11-01 | 10,590.00 | 10,590.00 | 10,230.00 | 10,320.00 | 10,046.92 | 19,323 |
| 2024-10-31 | 10,310.00 | 10,610.00 | 10,230.00 | 10,590.00 | 10,309.78 | 16,154 |
| 2024-10-30 | 10,440.00 | 10,580.00 | 10,230.00 | 10,410.00 | 10,134.54 | 10,697 |
| 2024-10-29 | 10,200.00 | 10,400.00 | 10,140.00 | 10,390.00 | 10,115.07 | 15,242 |
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.