THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 8,860.00
+200.00 (2.31%)
At close: Mar 20, 2026
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,660.00 | 8,870.00 | 8,590.00 | 8,860.00 | 8,860.00 | 2.31% | 25,405 |
| Mar 19, 2026 | 8,630.00 | 8,730.00 | 8,540.00 | 8,660.00 | 8,660.00 | 0.35% | 11,190 |
| Mar 18, 2026 | 8,560.00 | 8,690.00 | 8,560.00 | 8,630.00 | 8,630.00 | 0.82% | 19,197 |
| Mar 17, 2026 | 8,400.00 | 8,570.00 | 8,310.00 | 8,560.00 | 8,560.00 | 1.90% | 12,450 |
| Mar 16, 2026 | 8,500.00 | 8,560.00 | 7,900.00 | 8,400.00 | 8,400.00 | -2.10% | 17,725 |
| Mar 13, 2026 | 8,560.00 | 8,630.00 | 8,340.00 | 8,580.00 | 8,580.00 | 0.12% | 13,734 |
| Mar 12, 2026 | 8,370.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,570.00 | 2.39% | 19,736 |
| Mar 11, 2026 | 8,190.00 | 8,510.00 | 8,190.00 | 8,370.00 | 8,370.00 | 2.95% | 23,985 |
| Mar 10, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,130.00 | 8,130.00 | 3.83% | 18,702 |
| Mar 9, 2026 | 7,810.00 | 7,940.00 | 7,700.00 | 7,830.00 | 7,830.00 | -5.09% | 35,614 |
| Mar 6, 2026 | 8,150.00 | 8,360.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1.23% | 20,292 |
| Mar 5, 2026 | 8,000.00 | 8,400.00 | 7,950.00 | 8,150.00 | 8,150.00 | 8.52% | 59,124 |
| Mar 4, 2026 | 8,520.00 | 8,530.00 | 7,360.00 | 7,510.00 | 7,510.00 | -12.47% | 98,332 |
| Mar 3, 2026 | 9,000.00 | 9,150.00 | 8,570.00 | 8,580.00 | 8,580.00 | -6.74% | 95,159 |
| Feb 27, 2026 | 9,480.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | -2.95% | 133,604 |
| Feb 26, 2026 | 9,950.00 | 10,120.00 | 9,480.00 | 9,480.00 | 9,480.00 | -4.63% | 109,452 |
| Feb 25, 2026 | 9,980.00 | 10,330.00 | 9,920.00 | 9,940.00 | 9,940.00 | -0.40% | 54,769 |
| Feb 24, 2026 | 10,040.00 | 10,070.00 | 9,830.00 | 9,980.00 | 9,980.00 | -2.06% | 84,169 |
| Feb 23, 2026 | 9,930.00 | 10,250.00 | 9,820.00 | 10,190.00 | 10,190.00 | 2.52% | 91,335 |
| Feb 20, 2026 | 10,300.00 | 10,300.00 | 9,920.00 | 9,940.00 | 9,940.00 | -3.21% | 83,306 |
| Feb 19, 2026 | 10,050.00 | 10,300.00 | 9,900.00 | 10,270.00 | 10,270.00 | 2.80% | 100,411 |
| Feb 13, 2026 | 9,650.00 | 10,000.00 | 9,590.00 | 9,990.00 | 9,990.00 | 1.94% | 100,145 |
| Feb 12, 2026 | 9,610.00 | 9,930.00 | 9,490.00 | 9,800.00 | 9,800.00 | 1.98% | 67,542 |
| Feb 11, 2026 | 9,580.00 | 9,610.00 | 9,110.00 | 9,610.00 | 9,610.00 | 0.31% | 47,347 |
| Feb 10, 2026 | 9,630.00 | 9,630.00 | 9,430.00 | 9,580.00 | 9,580.00 | 0.31% | 30,149 |
| Feb 9, 2026 | 9,400.00 | 9,600.00 | 9,390.00 | 9,550.00 | 9,550.00 | 1.81% | 46,403 |
| Feb 6, 2026 | 9,270.00 | 9,480.00 | 8,500.00 | 9,380.00 | 9,380.00 | 0.43% | 73,914 |
| Feb 5, 2026 | 9,760.00 | 9,760.00 | 9,310.00 | 9,340.00 | 9,340.00 | -4.21% | 68,915 |
| Feb 4, 2026 | 9,650.00 | 9,770.00 | 9,540.00 | 9,750.00 | 9,750.00 | 1.25% | 51,603 |
| Feb 3, 2026 | 9,630.00 | 9,780.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.90% | 83,692 |
| Feb 2, 2026 | 9,750.00 | 9,950.00 | 9,370.00 | 9,450.00 | 9,450.00 | -4.74% | 106,920 |
| Jan 30, 2026 | 10,290.00 | 10,290.00 | 9,900.00 | 9,920.00 | 9,920.00 | -3.41% | 101,982 |
| Jan 29, 2026 | 10,200.00 | 10,730.00 | 10,110.00 | 10,270.00 | 10,270.00 | 2.80% | 323,311 |
| Jan 28, 2026 | 9,900.00 | 10,050.00 | 9,720.00 | 9,990.00 | 9,990.00 | 1.01% | 161,035 |
| Jan 27, 2026 | 9,800.00 | 10,150.00 | 9,760.00 | 9,890.00 | 9,890.00 | 1.85% | 193,124 |
| Jan 26, 2026 | 9,550.00 | 9,740.00 | 9,300.00 | 9,710.00 | 9,710.00 | 1.57% | 133,492 |
| Jan 23, 2026 | 9,580.00 | 9,760.00 | 9,500.00 | 9,560.00 | 9,560.00 | -0.21% | 127,786 |
| Jan 22, 2026 | 9,750.00 | 9,750.00 | 9,460.00 | 9,580.00 | 9,580.00 | -1.54% | 157,158 |
| Jan 21, 2026 | 9,320.00 | 9,750.00 | 9,190.00 | 9,730.00 | 9,730.00 | 4.18% | 243,412 |
| Jan 20, 2026 | 9,550.00 | 9,850.00 | 9,320.00 | 9,340.00 | 9,340.00 | 0.32% | 291,598 |
| Jan 19, 2026 | 9,420.00 | 9,430.00 | 9,140.00 | 9,310.00 | 9,310.00 | -2.41% | 133,372 |
| Jan 16, 2026 | 9,200.00 | 9,560.00 | 9,020.00 | 9,540.00 | 9,540.00 | 3.02% | 182,941 |
| Jan 15, 2026 | 9,600.00 | 9,600.00 | 9,120.00 | 9,260.00 | 9,260.00 | -2.63% | 173,249 |
| Jan 14, 2026 | 9,500.00 | 9,520.00 | 9,150.00 | 9,510.00 | 9,510.00 | - | 258,095 |
| Jan 13, 2026 | 8,370.00 | 10,180.00 | 8,360.00 | 9,510.00 | 9,510.00 | 15.13% | 2,624,716 |
| Jan 12, 2026 | 8,370.00 | 8,460.00 | 8,190.00 | 8,260.00 | 8,260.00 | -1.31% | 26,973 |
| Jan 9, 2026 | 8,310.00 | 8,370.00 | 8,150.00 | 8,370.00 | 8,370.00 | 0.84% | 43,102 |
| Jan 8, 2026 | 7,930.00 | 8,900.00 | 7,910.00 | 8,300.00 | 8,300.00 | 5.33% | 422,474 |
| Jan 7, 2026 | 7,990.00 | 7,990.00 | 7,680.00 | 7,880.00 | 7,880.00 | -0.76% | 23,504 |
| Jan 6, 2026 | 7,730.00 | 7,960.00 | 7,680.00 | 7,940.00 | 7,940.00 | 2.19% | 20,490 |