THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,910.00 | 10,230.00 | 9,900.00 | 10,200.00 | 9,930.10 | 28,039 |
| 2024-10-25 | 10,050.00 | 10,150.00 | 9,830.00 | 9,910.00 | 9,647.77 | 15,911 |
| 2024-10-24 | 10,310.00 | 10,310.00 | 9,990.00 | 10,030.00 | 9,764.60 | 30,928 |
| 2024-10-23 | 9,950.00 | 10,400.00 | 9,850.00 | 10,400.00 | 10,124.81 | 40,859 |
| 2024-10-22 | 10,100.00 | 10,180.00 | 9,920.00 | 9,940.00 | 9,676.98 | 44,162 |
| 2024-10-21 | 10,300.00 | 10,500.00 | 10,070.00 | 10,200.00 | 9,930.10 | 24,291 |
| 2024-10-18 | 10,360.00 | 10,390.00 | 10,180.00 | 10,200.00 | 9,930.10 | 13,632 |
| 2024-10-17 | 10,410.00 | 10,440.00 | 10,140.00 | 10,230.00 | 9,959.30 | 24,359 |
| 2024-10-16 | 10,560.00 | 10,560.00 | 10,370.00 | 10,410.00 | 10,134.54 | 14,494 |
| 2024-10-15 | 10,800.00 | 10,800.00 | 10,450.00 | 10,570.00 | 10,290.31 | 24,966 |
| 2024-10-14 | 10,950.00 | 10,950.00 | 10,640.00 | 10,650.00 | 10,368.19 | 33,853 |
| 2024-10-11 | 10,940.00 | 11,100.00 | 10,810.00 | 10,860.00 | 10,572.63 | 28,648 |
| 2024-10-10 | 11,590.00 | 11,590.00 | 11,000.00 | 11,050.00 | 10,757.61 | 44,941 |
| 2024-10-08 | 11,620.00 | 11,770.00 | 11,420.00 | 11,470.00 | 11,166.49 | 19,740 |
| 2024-10-07 | 11,550.00 | 11,730.00 | 11,400.00 | 11,730.00 | 11,419.61 | 17,418 |
| 2024-10-04 | 11,440.00 | 11,670.00 | 11,370.00 | 11,550.00 | 11,244.38 | 16,770 |
| 2024-10-02 | 11,660.00 | 11,750.00 | 11,450.00 | 11,550.00 | 11,244.38 | 26,011 |
| 2024-09-30 | 11,900.00 | 11,950.00 | 11,680.00 | 11,770.00 | 11,458.55 | 28,085 |
| 2024-09-27 | 12,090.00 | 12,140.00 | 11,880.00 | 11,930.00 | 11,614.32 | 42,437 |
| 2024-09-26 | 11,750.00 | 11,970.00 | 11,750.00 | 11,930.00 | 11,614.32 | 34,076 |
| 2024-09-25 | 11,670.00 | 12,520.00 | 11,670.00 | 11,700.00 | 11,390.41 | 211,912 |
| 2024-09-24 | 11,750.00 | 12,000.00 | 11,500.00 | 11,670.00 | 11,361.20 | 25,990 |
| 2024-09-23 | 11,550.00 | 11,740.00 | 11,470.00 | 11,620.00 | 11,312.52 | 18,968 |
| 2024-09-20 | 11,720.00 | 11,770.00 | 11,500.00 | 11,550.00 | 11,244.38 | 34,297 |
| 2024-09-19 | 12,050.00 | 12,050.00 | 11,400.00 | 11,550.00 | 11,244.38 | 74,588 |
| 2024-09-13 | 11,550.00 | 12,040.00 | 11,500.00 | 11,930.00 | 11,614.32 | 83,515 |
| 2024-09-12 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,195.70 | 39,268 |
| 2024-09-11 | 11,240.00 | 11,630.00 | 11,160.00 | 11,270.00 | 10,971.78 | 49,093 |
| 2024-09-10 | 11,190.00 | 11,350.00 | 11,110.00 | 11,200.00 | 10,903.64 | 35,263 |
| 2024-09-09 | 11,090.00 | 11,250.00 | 10,950.00 | 11,190.00 | 10,893.90 | 33,387 |
| 2024-09-06 | 11,010.00 | 11,870.00 | 11,010.00 | 11,290.00 | 10,991.26 | 187,446 |
| 2024-09-05 | 11,200.00 | 11,200.00 | 10,830.00 | 11,080.00 | 10,786.81 | 38,861 |
| 2024-09-04 | 11,070.00 | 11,190.00 | 10,870.00 | 10,910.00 | 10,621.31 | 45,983 |
| 2024-09-03 | 11,150.00 | 11,340.00 | 11,150.00 | 11,300.00 | 11,000.99 | 47,699 |
| 2024-09-02 | 11,130.00 | 11,490.00 | 10,960.00 | 11,300.00 | 11,000.99 | 121,167 |
| 2024-08-30 | 10,860.00 | 10,860.00 | 10,670.00 | 10,770.00 | 10,485.02 | 23,139 |
| 2024-08-29 | 10,900.00 | 11,020.00 | 10,580.00 | 10,670.00 | 10,387.66 | 40,170 |
| 2024-08-28 | 10,570.00 | 10,800.00 | 10,510.00 | 10,790.00 | 10,504.49 | 14,136 |
| 2024-08-27 | 10,550.00 | 10,750.00 | 10,430.00 | 10,630.00 | 10,348.72 | 19,514 |
| 2024-08-26 | 10,820.00 | 10,820.00 | 10,500.00 | 10,550.00 | 10,270.84 | 30,605 |
| 2024-08-23 | 10,790.00 | 10,880.00 | 10,620.00 | 10,720.00 | 10,436.34 | 36,341 |
| 2024-08-22 | 11,150.00 | 11,200.00 | 10,900.00 | 10,930.00 | 10,640.78 | 31,951 |
| 2024-08-21 | 11,410.00 | 11,410.00 | 10,960.00 | 11,120.00 | 10,825.75 | 46,715 |
| 2024-08-20 | 11,170.00 | 11,490.00 | 11,170.00 | 11,420.00 | 11,117.82 | 37,649 |
| 2024-08-19 | 11,280.00 | 11,280.00 | 11,100.00 | 11,150.00 | 10,854.96 | 29,296 |
| 2024-08-16 | 11,620.00 | 11,660.00 | 11,210.00 | 11,280.00 | 10,981.52 | 108,069 |
| 2024-08-14 | 11,900.00 | 11,970.00 | 11,740.00 | 11,880.00 | 11,565.64 | 59,527 |
| 2024-08-13 | 11,600.00 | 11,760.00 | 11,370.00 | 11,740.00 | 11,429.35 | 85,516 |
| 2024-08-12 | 11,460.00 | 11,630.00 | 11,380.00 | 11,590.00 | 11,283.32 | 31,071 |
| 2024-08-09 | 11,350.00 | 11,600.00 | 11,310.00 | 11,340.00 | 11,039.93 | 58,210 |
| 2024-08-08 | 10,780.00 | 11,340.00 | 10,780.00 | 11,320.00 | 11,020.46 | 34,174 |
| 2024-08-07 | 10,200.00 | 11,340.00 | 10,200.00 | 11,110.00 | 10,816.02 | 88,180 |
| 2024-08-06 | 9,900.00 | 10,570.00 | 9,900.00 | 10,330.00 | 10,056.66 | 91,452 |
| 2024-08-05 | 11,220.00 | 11,470.00 | 9,510.00 | 9,950.00 | 9,686.71 | 162,681 |
| 2024-08-02 | 12,020.00 | 12,050.00 | 11,520.00 | 11,530.00 | 11,224.90 | 83,483 |
| 2024-08-01 | 12,100.00 | 12,300.00 | 12,070.00 | 12,190.00 | 11,867.44 | 31,182 |
| 2024-07-31 | 11,960.00 | 12,050.00 | 11,770.00 | 12,040.00 | 11,721.41 | 34,276 |
| 2024-07-30 | 12,180.00 | 12,180.00 | 11,790.00 | 11,960.00 | 11,643.53 | 59,208 |
| 2024-07-29 | 12,200.00 | 12,340.00 | 12,110.00 | 12,190.00 | 11,867.44 | 30,874 |
| 2024-07-26 | 12,360.00 | 12,590.00 | 12,050.00 | 12,190.00 | 11,867.44 | 71,071 |
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.