THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 8,540.00
+20.00 (0.23%)
At close: Aug 22, 2025, 3:30 PM KST
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,540.00 | - | 0.23% | 9,445 |
| Aug 21, 2025 | 8,520.00 | 8,620.00 | 8,360.00 | 8,520.00 | - | 0.59% | 14,164 |
| Aug 20, 2025 | 8,500.00 | 8,550.00 | 8,210.00 | 8,470.00 | - | -0.94% | 24,508 |
| Aug 19, 2025 | 8,550.00 | 8,550.00 | 8,440.00 | 8,550.00 | - | - | 9,078 |
| Aug 18, 2025 | 8,610.00 | 8,630.00 | 8,460.00 | 8,550.00 | - | -1.38% | 17,477 |
| Aug 14, 2025 | 8,680.00 | 8,730.00 | 8,590.00 | 8,670.00 | - | 0.81% | 19,847 |
| Aug 13, 2025 | 8,550.00 | 8,660.00 | 8,450.00 | 8,600.00 | - | 0.12% | 20,759 |
| Aug 12, 2025 | 8,730.00 | 8,780.00 | 8,550.00 | 8,590.00 | - | -1.60% | 7,340 |
| Aug 11, 2025 | 8,750.00 | 8,810.00 | 8,630.00 | 8,730.00 | - | -0.23% | 13,646 |
| Aug 8, 2025 | 8,800.00 | 8,830.00 | 8,700.00 | 8,750.00 | - | -0.57% | 8,569 |
| Aug 7, 2025 | 8,800.00 | 8,820.00 | 8,670.00 | 8,800.00 | - | 0.57% | 6,690 |
| Aug 6, 2025 | 8,670.00 | 8,770.00 | 8,630.00 | 8,750.00 | - | 1.04% | 10,902 |
| Aug 5, 2025 | 8,410.00 | 8,730.00 | 8,410.00 | 8,660.00 | - | 2.49% | 20,153 |
| Aug 4, 2025 | 8,410.00 | 8,610.00 | 8,360.00 | 8,450.00 | - | -1.17% | 18,562 |
| Aug 1, 2025 | 8,700.00 | 8,920.00 | 8,200.00 | 8,550.00 | - | -2.73% | 42,863 |
| Jul 31, 2025 | 8,790.00 | 8,910.00 | 8,750.00 | 8,790.00 | - | -0.45% | 17,921 |
| Jul 30, 2025 | 8,760.00 | 8,920.00 | 8,760.00 | 8,830.00 | - | -0.56% | 11,606 |
| Jul 29, 2025 | 8,900.00 | 8,960.00 | 8,740.00 | 8,880.00 | - | -0.11% | 11,043 |
| Jul 28, 2025 | 9,150.00 | 9,150.00 | 8,840.00 | 8,890.00 | - | -1.66% | 16,868 |
| Jul 25, 2025 | 8,850.00 | 9,400.00 | 8,720.00 | 9,040.00 | - | 2.73% | 58,388 |
| Jul 24, 2025 | 8,860.00 | 8,980.00 | 8,710.00 | 8,800.00 | - | -0.68% | 21,027 |
| Jul 23, 2025 | 8,860.00 | 8,960.00 | 8,770.00 | 8,860.00 | - | - | 20,239 |
| Jul 22, 2025 | 8,930.00 | 9,000.00 | 8,840.00 | 8,860.00 | - | -1.01% | 12,488 |
| Jul 21, 2025 | 8,970.00 | 8,970.00 | 8,860.00 | 8,950.00 | - | -0.22% | 15,173 |
| Jul 18, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,970.00 | - | 0.56% | 21,098 |
| Jul 17, 2025 | 8,930.00 | 8,980.00 | 8,820.00 | 8,920.00 | - | -0.89% | 21,139 |
| Jul 16, 2025 | 9,000.00 | 9,030.00 | 8,920.00 | 9,000.00 | - | -0.33% | 12,455 |
| Jul 15, 2025 | 9,040.00 | 9,110.00 | 8,980.00 | 9,030.00 | - | -0.88% | 8,318 |
| Jul 14, 2025 | 9,110.00 | 9,110.00 | 9,010.00 | 9,110.00 | - | 0.11% | 4,265 |
| Jul 11, 2025 | 9,080.00 | 9,150.00 | 9,040.00 | 9,100.00 | - | 0.22% | 9,196 |
| Jul 10, 2025 | 9,100.00 | 9,100.00 | 8,990.00 | 9,080.00 | - | 0.78% | 10,523 |
| Jul 9, 2025 | 9,090.00 | 9,090.00 | 8,960.00 | 9,010.00 | - | -0.11% | 7,579 |
| Jul 8, 2025 | 8,930.00 | 9,020.00 | 8,880.00 | 9,020.00 | - | 1.01% | 7,967 |
| Jul 7, 2025 | 8,980.00 | 8,980.00 | 8,780.00 | 8,930.00 | - | 0.45% | 6,927 |
| Jul 4, 2025 | 9,060.00 | 9,070.00 | 8,890.00 | 8,890.00 | - | -1.88% | 18,202 |
| Jul 3, 2025 | 9,000.00 | 9,130.00 | 8,970.00 | 9,060.00 | - | -0.11% | 16,729 |
| Jul 2, 2025 | 8,990.00 | 9,070.00 | 8,820.00 | 9,070.00 | - | 0.89% | 21,158 |
| Jul 1, 2025 | 8,900.00 | 9,070.00 | 8,880.00 | 8,990.00 | - | 0.56% | 20,447 |
| Jun 30, 2025 | 9,010.00 | 9,050.00 | 8,910.00 | 8,940.00 | - | -0.78% | 10,202 |
| Jun 27, 2025 | 9,320.00 | 9,320.00 | 9,000.00 | 9,010.00 | - | -3.22% | 28,814 |
| Jun 26, 2025 | 9,320.00 | 9,320.00 | 9,110.00 | 9,310.00 | - | 0.22% | 14,963 |
| Jun 25, 2025 | 9,230.00 | 9,370.00 | 9,220.00 | 9,290.00 | - | -0.32% | 27,351 |
| Jun 24, 2025 | 9,040.00 | 9,320.00 | 9,040.00 | 9,320.00 | - | 3.33% | 30,543 |
| Jun 23, 2025 | 9,190.00 | 9,190.00 | 8,970.00 | 9,020.00 | - | -1.85% | 19,490 |
| Jun 20, 2025 | 9,150.00 | 9,260.00 | 9,010.00 | 9,190.00 | - | 0.55% | 19,759 |
| Jun 19, 2025 | 9,150.00 | 9,230.00 | 9,000.00 | 9,140.00 | - | 0.33% | 24,277 |
| Jun 18, 2025 | 9,040.00 | 9,120.00 | 8,980.00 | 9,110.00 | - | 0.77% | 17,530 |
| Jun 17, 2025 | 9,100.00 | 9,150.00 | 8,940.00 | 9,040.00 | - | -0.66% | 30,546 |
| Jun 16, 2025 | 9,060.00 | 9,230.00 | 8,960.00 | 9,100.00 | - | -1.41% | 24,339 |
| Jun 13, 2025 | 9,430.00 | 9,490.00 | 9,090.00 | 9,230.00 | - | -2.22% | 24,338 |