THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 6,980.00
-30.00 (-0.43%)
At close: Oct 2, 2026
THINKWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,940.00 | 7,010.00 | 6,840.00 | 6,980.00 | 6,980.00 | -0.43% | 5,832 |
| Oct 1, 2026 | 6,640.00 | 7,020.00 | 6,630.00 | 7,010.00 | 7,010.00 | 5.57% | 45,688 |
| Sep 30, 2026 | 6,580.00 | 6,670.00 | 6,400.00 | 6,640.00 | 6,640.00 | -0.30% | 6,332 |
| Sep 29, 2026 | 6,680.00 | 6,680.00 | 6,460.00 | 6,660.00 | 6,660.00 | 0.60% | 5,974 |
| Sep 28, 2026 | 6,560.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,620.00 | 0.91% | 3,431 |
| Sep 23, 2026 | 6,680.00 | 6,800.00 | 6,560.00 | 6,560.00 | 6,560.00 | -4.23% | 7,290 |
| Sep 22, 2026 | 6,800.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,850.00 | -0.72% | 8,305 |
| Sep 21, 2026 | 6,770.00 | 6,910.00 | 6,610.00 | 6,900.00 | 6,900.00 | 1.92% | 22,247 |
| Sep 18, 2026 | 6,680.00 | 6,770.00 | 6,520.00 | 6,770.00 | 6,770.00 | 1.80% | 15,054 |
| Sep 17, 2026 | 6,470.00 | 6,650.00 | 6,410.00 | 6,650.00 | 6,650.00 | 1.53% | 31,412 |
| Sep 16, 2026 | 6,460.00 | 6,550.00 | 6,330.00 | 6,550.00 | 6,550.00 | 1.39% | 19,855 |
| Sep 15, 2026 | 6,410.00 | 6,530.00 | 6,280.00 | 6,460.00 | 6,460.00 | 2.22% | 17,003 |
| Sep 14, 2026 | 6,380.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.94% | 6,893 |
| Sep 11, 2026 | 6,400.00 | 6,470.00 | 6,310.00 | 6,380.00 | 6,380.00 | -0.93% | 12,653 |
| Sep 10, 2026 | 6,450.00 | 6,490.00 | 6,330.00 | 6,440.00 | 6,440.00 | -0.16% | 17,263 |
| Sep 9, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 0.47% | 14,911 |
| Sep 8, 2026 | 6,300.00 | 6,420.00 | 6,290.00 | 6,420.00 | 6,420.00 | 0.16% | 26,243 |
| Sep 7, 2026 | 6,340.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.79% | 48,318 |
| Sep 4, 2026 | 6,260.00 | 6,360.00 | 6,160.00 | 6,360.00 | 6,360.00 | 1.11% | 85,474 |
| Sep 3, 2026 | 6,700.00 | 8,160.00 | 6,240.00 | 6,290.00 | 6,290.00 | -5.13% | 3,485,521 |
| Sep 2, 2026 | 6,640.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,630.00 | -0.15% | 4,027 |
| Sep 1, 2026 | 6,550.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.30% | 3,465 |
| Aug 31, 2026 | 6,630.00 | 6,680.00 | 6,450.00 | 6,620.00 | 6,620.00 | -0.45% | 1,714 |
| Aug 28, 2026 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | - | 5,391 |
| Aug 27, 2026 | 6,700.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | - | 3,326 |
| Aug 26, 2026 | 6,520.00 | 6,650.00 | 6,280.00 | 6,650.00 | 6,650.00 | 1.99% | 11,056 |
| Aug 25, 2026 | 6,090.00 | 6,530.00 | 6,090.00 | 6,520.00 | 6,520.00 | 4.65% | 8,185 |
| Aug 24, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.95% | 5,892 |
| Aug 21, 2026 | 6,320.00 | 6,320.00 | 6,090.00 | 6,290.00 | 6,290.00 | -0.16% | 11,590 |
| Aug 20, 2026 | 6,370.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | 0.80% | 7,141 |
| Aug 19, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.57% | 5,084 |
| Aug 18, 2026 | 6,460.00 | 6,670.00 | 6,210.00 | 6,350.00 | 6,350.00 | -4.80% | 22,691 |
| Aug 14, 2026 | 6,700.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,670.00 | 0.30% | 2,189 |
| Aug 13, 2026 | 6,690.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,650.00 | 0.91% | 5,768 |
| Aug 12, 2026 | 6,680.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | -1.35% | 2,068 |
| Aug 11, 2026 | 6,580.00 | 6,700.00 | 6,250.00 | 6,680.00 | 6,680.00 | 0.75% | 13,883 |
| Aug 10, 2026 | 6,660.00 | 6,660.00 | 6,450.00 | 6,630.00 | 6,630.00 | 2.00% | 5,989 |
| Aug 7, 2026 | 6,630.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | -0.61% | 1,539 |
| Aug 6, 2026 | 6,690.00 | 6,690.00 | 6,420.00 | 6,540.00 | 6,540.00 | - | 8,869 |
| Aug 5, 2026 | 6,420.00 | 6,630.00 | 6,330.00 | 6,540.00 | 6,540.00 | 2.67% | 26,112 |
| Aug 4, 2026 | 6,060.00 | 6,380.00 | 6,060.00 | 6,370.00 | 6,370.00 | 2.08% | 7,264 |
| Aug 3, 2026 | 6,240.00 | 6,300.00 | 6,130.00 | 6,240.00 | 6,240.00 | - | 3,080 |
| Jul 31, 2026 | 6,010.00 | 6,250.00 | 5,950.00 | 6,240.00 | 6,240.00 | 4.87% | 5,831 |
| Jul 30, 2026 | 5,500.00 | 6,180.00 | 5,500.00 | 5,950.00 | 5,950.00 | -0.17% | 18,433 |
| Jul 29, 2026 | 6,010.00 | 6,110.00 | 5,710.00 | 5,960.00 | 5,960.00 | -1.00% | 18,177 |
| Jul 28, 2026 | 6,280.00 | 6,280.00 | 6,020.00 | 6,020.00 | 6,020.00 | -5.94% | 7,058 |
| Jul 27, 2026 | 6,440.00 | 6,440.00 | 6,250.00 | 6,400.00 | 6,400.00 | 0.31% | 2,783 |
| Jul 24, 2026 | 6,390.00 | 6,500.00 | 6,270.00 | 6,380.00 | 6,380.00 | -0.93% | 6,229 |
| Jul 23, 2026 | 6,440.00 | 6,520.00 | 6,320.00 | 6,440.00 | 6,440.00 | -0.77% | 12,516 |
| Jul 22, 2026 | 6,600.00 | 6,710.00 | 6,400.00 | 6,490.00 | 6,490.00 | -2.41% | 6,481 |