THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 7,640.00
-80.00 (-1.04%)
At close: May 20, 2026
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,720.00 | 7,730.00 | 7,450.00 | 7,640.00 | 7,640.00 | -1.04% | 38,677 |
| May 19, 2026 | 7,700.00 | 7,760.00 | 7,510.00 | 7,720.00 | 7,720.00 | 0.26% | 25,547 |
| May 18, 2026 | 7,890.00 | 7,890.00 | 7,560.00 | 7,700.00 | 7,700.00 | -1.28% | 46,671 |
| May 15, 2026 | 8,060.00 | 8,060.00 | 7,600.00 | 7,800.00 | 7,800.00 | -3.23% | 32,042 |
| May 14, 2026 | 8,090.00 | 8,090.00 | 7,810.00 | 8,060.00 | 8,060.00 | 0.75% | 33,599 |
| May 13, 2026 | 8,050.00 | 8,050.00 | 7,840.00 | 8,000.00 | 8,000.00 | 1.52% | 25,030 |
| May 12, 2026 | 8,220.00 | 8,350.00 | 7,840.00 | 7,880.00 | 7,880.00 | -5.06% | 55,068 |
| May 11, 2026 | 8,430.00 | 8,430.00 | 8,180.00 | 8,300.00 | 8,300.00 | -1.54% | 42,832 |
| May 8, 2026 | 8,450.00 | 8,500.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.71% | 25,186 |
| May 7, 2026 | 8,660.00 | 8,660.00 | 8,370.00 | 8,490.00 | 8,490.00 | -1.96% | 31,375 |
| May 6, 2026 | 8,680.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | -0.80% | 35,138 |
| May 4, 2026 | 8,720.00 | 8,750.00 | 8,510.00 | 8,730.00 | 8,730.00 | 0.11% | 40,422 |
| Apr 30, 2026 | 8,800.00 | 8,810.00 | 8,630.00 | 8,720.00 | 8,720.00 | -0.68% | 34,586 |
| Apr 29, 2026 | 8,770.00 | 8,790.00 | 8,610.00 | 8,780.00 | 8,780.00 | 0.23% | 44,208 |
| Apr 28, 2026 | 8,710.00 | 8,760.00 | 8,660.00 | 8,760.00 | 8,760.00 | - | 20,650 |
| Apr 27, 2026 | 8,620.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,760.00 | 1.62% | 49,806 |
| Apr 24, 2026 | 8,680.00 | 8,680.00 | 8,520.00 | 8,620.00 | 8,620.00 | - | 26,636 |
| Apr 23, 2026 | 8,600.00 | 8,670.00 | 8,480.00 | 8,620.00 | 8,620.00 | 0.23% | 28,570 |
| Apr 22, 2026 | 8,580.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 0.23% | 34,691 |
| Apr 21, 2026 | 8,600.00 | 8,640.00 | 8,480.00 | 8,580.00 | 8,580.00 | -0.23% | 31,513 |
| Apr 20, 2026 | 8,690.00 | 8,690.00 | 8,490.00 | 8,600.00 | 8,600.00 | -1.04% | 31,166 |
| Apr 17, 2026 | 8,660.00 | 8,710.00 | 8,540.00 | 8,690.00 | 8,690.00 | -0.46% | 35,316 |
| Apr 16, 2026 | 8,590.00 | 8,730.00 | 8,460.00 | 8,730.00 | 8,730.00 | 2.46% | 36,138 |
| Apr 15, 2026 | 8,390.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.16% | 40,772 |
| Apr 14, 2026 | 8,390.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,340.00 | 0.72% | 31,146 |
| Apr 13, 2026 | 8,430.00 | 8,430.00 | 8,220.00 | 8,280.00 | 8,280.00 | -1.43% | 11,909 |
| Apr 10, 2026 | 8,400.00 | 8,430.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.84% | 14,284 |
| Apr 9, 2026 | 8,490.00 | 8,490.00 | 8,170.00 | 8,330.00 | 8,330.00 | -0.72% | 8,613 |
| Apr 8, 2026 | 8,300.00 | 8,390.00 | 8,100.00 | 8,390.00 | 8,390.00 | 2.32% | 17,166 |
| Apr 7, 2026 | 8,230.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.11% | 13,668 |
| Apr 6, 2026 | 8,050.00 | 8,200.00 | 7,930.00 | 8,110.00 | 8,110.00 | 0.75% | 17,271 |
| Apr 3, 2026 | 8,030.00 | 8,280.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.25% | 11,355 |
| Apr 2, 2026 | 8,450.00 | 8,500.00 | 8,010.00 | 8,030.00 | 8,030.00 | -5.08% | 28,523 |
| Apr 1, 2026 | 8,330.00 | 8,470.00 | 8,110.00 | 8,460.00 | 8,460.00 | 3.68% | 14,241 |
| Mar 31, 2026 | 8,320.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.92% | 29,636 |
| Mar 30, 2026 | 8,540.00 | 8,540.00 | 8,240.00 | 8,320.00 | 8,320.00 | -2.69% | 16,618 |
| Mar 27, 2026 | 8,400.00 | 8,600.00 | 8,310.00 | 8,550.00 | 8,550.00 | - | 23,296 |
| Mar 26, 2026 | 8,640.00 | 8,860.00 | 8,410.00 | 8,550.00 | 8,550.00 | -1.04% | 23,159 |
| Mar 25, 2026 | 8,720.00 | 8,800.00 | 8,550.00 | 8,640.00 | 8,640.00 | -1.37% | 19,735 |
| Mar 24, 2026 | 8,790.00 | 8,840.00 | 8,510.00 | 8,760.00 | 8,760.00 | 1.15% | 10,459 |
| Mar 23, 2026 | 8,730.00 | 8,930.00 | 8,430.00 | 8,660.00 | 8,660.00 | -2.26% | 42,194 |
| 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% | 19,201 |
| Mar 17, 2026 | 8,400.00 | 8,570.00 | 8,310.00 | 8,560.00 | 8,560.00 | 1.90% | 12,469 |
| 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% | 13,843 |
| 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% | 23,986 |
| Mar 10, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,130.00 | 8,130.00 | 3.83% | 18,712 |