THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 8,570.00
+40.00 (0.47%)
At close: Oct 28, 2025
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8,570.00 | 8,660.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.05% | 22,835 |
| Oct 28, 2025 | 8,450.00 | 8,610.00 | 8,300.00 | 8,570.00 | 8,570.00 | 0.47% | 20,309 |
| Oct 27, 2025 | 8,600.00 | 8,770.00 | 8,250.00 | 8,530.00 | 8,530.00 | -1.27% | 24,829 |
| Oct 24, 2025 | 8,890.00 | 8,890.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.26% | 17,732 |
| Oct 23, 2025 | 8,790.00 | 8,860.00 | 8,750.00 | 8,840.00 | 8,840.00 | -0.23% | 8,989 |
| Oct 22, 2025 | 8,820.00 | 8,860.00 | 8,650.00 | 8,860.00 | 8,860.00 | 0.57% | 21,219 |
| Oct 21, 2025 | 8,780.00 | 8,900.00 | 8,680.00 | 8,810.00 | 8,810.00 | 0.34% | 20,575 |
| Oct 20, 2025 | 8,890.00 | 8,900.00 | 8,280.00 | 8,780.00 | 8,780.00 | -1.24% | 36,771 |
| Oct 17, 2025 | 9,070.00 | 9,070.00 | 8,800.00 | 8,890.00 | 8,890.00 | -0.89% | 15,977 |
| Oct 16, 2025 | 8,970.00 | 9,150.00 | 8,880.00 | 8,970.00 | 8,970.00 | - | 23,405 |
| Oct 15, 2025 | 8,960.00 | 9,080.00 | 8,920.00 | 8,970.00 | 8,970.00 | 0.11% | 30,263 |
| Oct 14, 2025 | 9,000.00 | 9,280.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.44% | 55,767 |
| Oct 13, 2025 | 8,670.00 | 9,040.00 | 8,650.00 | 9,000.00 | 9,000.00 | 1.81% | 46,403 |
| Oct 10, 2025 | 8,810.00 | 8,840.00 | 8,670.00 | 8,840.00 | 8,840.00 | 0.34% | 23,619 |
| Oct 2, 2025 | 8,760.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,810.00 | 0.57% | 19,497 |
| Oct 1, 2025 | 8,800.00 | 8,800.00 | 8,560.00 | 8,760.00 | 8,760.00 | 0.46% | 18,432 |
| Sep 30, 2025 | 8,800.00 | 8,850.00 | 8,660.00 | 8,720.00 | 8,720.00 | -1.02% | 13,995 |
| Sep 29, 2025 | 8,860.00 | 8,860.00 | 8,480.00 | 8,810.00 | 8,810.00 | -0.56% | 23,774 |
| Sep 26, 2025 | 8,840.00 | 8,940.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.34% | 38,106 |
| Sep 25, 2025 | 8,620.00 | 8,880.00 | 8,570.00 | 8,830.00 | 8,830.00 | 2.44% | 52,155 |
| Sep 24, 2025 | 8,550.00 | 8,630.00 | 8,470.00 | 8,620.00 | 8,620.00 | 0.58% | 24,610 |
| Sep 23, 2025 | 8,570.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,570.00 | - | 16,795 |
| Sep 22, 2025 | 8,200.00 | 8,600.00 | 8,190.00 | 8,570.00 | 8,570.00 | 4.90% | 68,542 |
| Sep 19, 2025 | 8,150.00 | 8,280.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.25% | 37,548 |
| Sep 18, 2025 | 8,160.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.25% | 12,478 |
| Sep 17, 2025 | 8,170.00 | 8,190.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.49% | 16,407 |
| Sep 16, 2025 | 8,180.00 | 8,200.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.12% | 18,523 |
| Sep 15, 2025 | 8,200.00 | 8,200.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.24% | 19,220 |
| Sep 12, 2025 | 8,240.00 | 8,250.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.24% | 16,456 |
| Sep 11, 2025 | 8,220.00 | 8,220.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.12% | 14,756 |
| Sep 10, 2025 | 8,250.00 | 8,280.00 | 8,130.00 | 8,230.00 | 8,230.00 | 0.12% | 31,729 |
| Sep 9, 2025 | 8,180.00 | 8,260.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.48% | 10,971 |
| Sep 8, 2025 | 8,200.00 | 8,260.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.85% | 8,102 |
| Sep 5, 2025 | 8,230.00 | 8,260.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.24% | 13,758 |
| Sep 4, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,210.00 | 8,210.00 | -0.85% | 17,880 |
| Sep 3, 2025 | 8,420.00 | 8,420.00 | 8,140.00 | 8,280.00 | 8,280.00 | -0.96% | 27,842 |
| Sep 2, 2025 | 8,370.00 | 8,370.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.60% | 7,590 |
| Sep 1, 2025 | 8,520.00 | 8,520.00 | 8,260.00 | 8,310.00 | 8,310.00 | -2.58% | 19,499 |
| Aug 29, 2025 | 8,520.00 | 8,610.00 | 8,410.00 | 8,530.00 | 8,530.00 | -0.93% | 15,151 |
| Aug 28, 2025 | 8,690.00 | 8,690.00 | 8,510.00 | 8,610.00 | 8,610.00 | -0.23% | 8,240 |
| Aug 27, 2025 | 8,650.00 | 8,650.00 | 8,460.00 | 8,630.00 | 8,630.00 | 0.12% | 8,870 |
| Aug 26, 2025 | 8,560.00 | 8,790.00 | 8,470.00 | 8,620.00 | 8,620.00 | 0.82% | 13,648 |
| Aug 25, 2025 | 8,550.00 | 8,630.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.12% | 10,222 |
| Aug 22, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.23% | 9,445 |
| Aug 21, 2025 | 8,520.00 | 8,620.00 | 8,360.00 | 8,520.00 | 8,520.00 | 0.59% | 14,164 |
| Aug 20, 2025 | 8,500.00 | 8,550.00 | 8,210.00 | 8,470.00 | 8,470.00 | -0.94% | 24,508 |
| Aug 19, 2025 | 8,550.00 | 8,550.00 | 8,440.00 | 8,550.00 | 8,550.00 | - | 9,078 |
| Aug 18, 2025 | 8,610.00 | 8,630.00 | 8,460.00 | 8,550.00 | 8,550.00 | -1.38% | 17,477 |
| Aug 14, 2025 | 8,680.00 | 8,730.00 | 8,590.00 | 8,670.00 | 8,670.00 | 0.81% | 19,847 |
| Aug 13, 2025 | 8,550.00 | 8,660.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.12% | 20,759 |