THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 6,650.00
+330.00 (5.22%)
At close: Jul 21, 2026
THINKWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,270.00 | 6,700.00 | 6,190.00 | 6,650.00 | 6,650.00 | 5.22% | 37,608 |
| Jul 20, 2026 | 6,350.00 | 6,370.00 | 6,110.00 | 6,320.00 | 6,320.00 | -0.47% | 7,878 |
| Jul 16, 2026 | 6,640.00 | 6,680.00 | 6,350.00 | 6,350.00 | 6,350.00 | -5.08% | 14,707 |
| Jul 15, 2026 | 6,440.00 | 6,710.00 | 6,340.00 | 6,690.00 | 6,690.00 | 3.08% | 17,504 |
| Jul 14, 2026 | 6,430.00 | 6,490.00 | 6,230.00 | 6,490.00 | 6,490.00 | 0.93% | 21,888 |
| Jul 13, 2026 | 6,520.00 | 6,590.00 | 6,200.00 | 6,430.00 | 6,430.00 | -0.31% | 16,449 |
| Jul 10, 2026 | 6,290.00 | 6,490.00 | 6,150.00 | 6,450.00 | 6,450.00 | 4.20% | 11,588 |
| Jul 9, 2026 | 6,030.00 | 6,380.00 | 6,030.00 | 6,190.00 | 6,190.00 | - | 33,462 |
| Jul 8, 2026 | 6,100.00 | 6,380.00 | 6,060.00 | 6,190.00 | 6,190.00 | -0.16% | 19,597 |
| Jul 7, 2026 | 6,210.00 | 6,330.00 | 6,080.00 | 6,200.00 | 6,200.00 | 2.31% | 19,121 |
| Jul 6, 2026 | 6,270.00 | 6,270.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.66% | 6,255 |
| Jul 3, 2026 | 5,950.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.52% | 8,257 |
| Jul 2, 2026 | 6,130.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.19% | 12,126 |
| Jul 1, 2026 | 6,140.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | 1.14% | 6,602 |
| Jun 30, 2026 | 6,190.00 | 6,270.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.33% | 8,188 |
| Jun 29, 2026 | 5,600.00 | 6,200.00 | 5,600.00 | 6,120.00 | 6,120.00 | 4.97% | 17,051 |
| Jun 26, 2026 | 5,950.00 | 5,990.00 | 5,690.00 | 5,830.00 | 5,830.00 | -2.67% | 31,115 |
| Jun 25, 2026 | 6,020.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,990.00 | -3.23% | 62,990 |
| Jun 24, 2026 | 6,240.00 | 6,440.00 | 5,920.00 | 6,190.00 | 6,190.00 | -1.75% | 34,673 |
| Jun 23, 2026 | 6,810.00 | 6,810.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 43,634 |
| Jun 22, 2026 | 7,000.00 | 7,080.00 | 6,610.00 | 6,900.00 | 6,900.00 | -1.43% | 27,909 |
| Jun 19, 2026 | 6,990.00 | 7,000.00 | 6,660.00 | 7,000.00 | 7,000.00 | 0.14% | 35,164 |
| Jun 18, 2026 | 7,160.00 | 7,160.00 | 6,890.00 | 6,990.00 | 6,990.00 | -1.69% | 12,873 |
| Jun 17, 2026 | 7,050.00 | 7,200.00 | 6,940.00 | 7,110.00 | 7,110.00 | 0.85% | 11,877 |
| Jun 16, 2026 | 7,300.00 | 7,300.00 | 6,970.00 | 7,050.00 | 7,050.00 | -1.67% | 13,052 |
| Jun 15, 2026 | 7,290.00 | 7,300.00 | 7,090.00 | 7,170.00 | 7,170.00 | -1.10% | 9,145 |
| Jun 12, 2026 | 7,200.00 | 7,280.00 | 6,980.00 | 7,250.00 | 7,250.00 | 1.40% | 15,720 |
| Jun 11, 2026 | 7,130.00 | 7,150.00 | 6,860.00 | 7,150.00 | 7,150.00 | - | 16,965 |
| Jun 10, 2026 | 7,270.00 | 7,270.00 | 6,810.00 | 7,150.00 | 7,150.00 | -0.56% | 15,181 |
| Jun 9, 2026 | 7,100.00 | 7,360.00 | 6,980.00 | 7,190.00 | 7,190.00 | 5.74% | 25,068 |
| Jun 8, 2026 | 6,850.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | -3.68% | 37,107 |
| Jun 5, 2026 | 6,990.00 | 7,170.00 | 6,850.00 | 7,060.00 | 7,060.00 | -1.53% | 26,384 |
| Jun 4, 2026 | 7,200.00 | 7,200.00 | 6,920.00 | 7,170.00 | 7,170.00 | 0.70% | 19,688 |
| Jun 2, 2026 | 6,960.00 | 7,210.00 | 6,820.00 | 7,120.00 | 7,120.00 | -1.25% | 39,869 |
| Jun 1, 2026 | 7,340.00 | 7,340.00 | 6,930.00 | 7,210.00 | 7,210.00 | -1.77% | 71,961 |
| May 29, 2026 | 7,430.00 | 7,590.00 | 6,980.00 | 7,340.00 | 7,340.00 | -2.91% | 63,598 |
| May 28, 2026 | 7,600.00 | 7,680.00 | 7,390.00 | 7,560.00 | 7,560.00 | -1.18% | 29,759 |
| May 27, 2026 | 7,790.00 | 7,800.00 | 7,430.00 | 7,650.00 | 7,650.00 | -3.04% | 49,559 |
| May 26, 2026 | 7,990.00 | 8,060.00 | 7,690.00 | 7,890.00 | 7,890.00 | -1.25% | 31,751 |
| May 22, 2026 | 7,880.00 | 8,070.00 | 7,690.00 | 7,990.00 | 7,990.00 | 3.77% | 29,483 |
| May 21, 2026 | 7,790.00 | 7,800.00 | 7,530.00 | 7,700.00 | 7,700.00 | 0.79% | 30,081 |
| 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 |