THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 5,540.00
-170.00 (-2.98%)
At close: Nov 13, 2026
THINKWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,700.00 | 5,700.00 | 5,440.00 | 5,540.00 | 5,540.00 | -2.98% | 23,519 |
| Nov 12, 2026 | 5,690.00 | 5,840.00 | 5,540.00 | 5,710.00 | 5,710.00 | -2.39% | 14,566 |
| Nov 11, 2026 | 5,830.00 | 6,050.00 | 5,720.00 | 5,850.00 | 5,850.00 | 0.17% | 3,991 |
| Nov 10, 2026 | 5,560.00 | 6,070.00 | 5,560.00 | 5,840.00 | 5,840.00 | 5.04% | 8,098 |
| Nov 9, 2026 | 5,630.00 | 5,830.00 | 5,560.00 | 5,560.00 | 5,560.00 | -5.44% | 10,522 |
| Nov 6, 2026 | 5,900.00 | 5,900.00 | 5,650.00 | 5,880.00 | 5,880.00 | -2.49% | 11,534 |
| Nov 5, 2026 | 6,060.00 | 6,190.00 | 5,890.00 | 6,030.00 | 6,030.00 | -2.74% | 13,386 |
| Nov 4, 2026 | 6,130.00 | 6,200.00 | 5,910.00 | 6,200.00 | 6,200.00 | -0.80% | 21,262 |
| Nov 3, 2026 | 6,100.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,250.00 | -0.48% | 6,965 |
| Nov 2, 2026 | 6,360.00 | 6,360.00 | 6,030.00 | 6,280.00 | 6,280.00 | - | 7,779 |
| Oct 30, 2026 | 6,330.00 | 6,330.00 | 6,020.00 | 6,280.00 | 6,280.00 | -0.95% | 3,222 |
| Oct 29, 2026 | 6,380.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | -0.63% | 7,258 |
| Oct 28, 2026 | 6,270.00 | 6,400.00 | 6,190.00 | 6,380.00 | 6,380.00 | 1.75% | 3,608 |
| Oct 27, 2026 | 6,210.00 | 6,320.00 | 6,100.00 | 6,270.00 | 6,270.00 | -0.79% | 7,744 |
| Oct 26, 2026 | 6,020.00 | 6,320.00 | 6,000.00 | 6,320.00 | 6,320.00 | 1.12% | 5,198 |
| Oct 23, 2026 | 6,470.00 | 6,470.00 | 6,210.00 | 6,250.00 | 6,250.00 | -3.40% | 3,017 |
| Oct 22, 2026 | 6,730.00 | 6,790.00 | 6,390.00 | 6,470.00 | 6,470.00 | -3.86% | 6,164 |
| Oct 21, 2026 | 6,720.00 | 6,750.00 | 6,520.00 | 6,730.00 | 6,730.00 | 0.90% | 5,291 |
| Oct 20, 2026 | 6,730.00 | 6,730.00 | 6,510.00 | 6,670.00 | 6,670.00 | -1.04% | 3,418 |
| Oct 19, 2026 | 6,670.00 | 6,740.00 | 6,520.00 | 6,740.00 | 6,740.00 | 1.05% | 7,430 |
| Oct 16, 2026 | 6,410.00 | 6,700.00 | 6,410.00 | 6,670.00 | 6,670.00 | 3.41% | 6,764 |
| Oct 15, 2026 | 6,680.00 | 6,680.00 | 6,330.00 | 6,450.00 | 6,450.00 | -4.44% | 8,210 |
| Oct 14, 2026 | 6,800.00 | 6,810.00 | 6,570.00 | 6,750.00 | 6,750.00 | 3.53% | 9,470 |
| Oct 13, 2026 | 6,600.00 | 6,610.00 | 6,420.00 | 6,520.00 | 6,520.00 | -3.26% | 10,655 |
| Oct 12, 2026 | 7,000.00 | 7,030.00 | 6,570.00 | 6,740.00 | 6,740.00 | -3.16% | 11,383 |
| Oct 8, 2026 | 6,980.00 | 7,010.00 | 6,860.00 | 6,960.00 | 6,960.00 | -0.71% | 11,847 |
| Oct 7, 2026 | 6,910.00 | 7,010.00 | 6,830.00 | 7,010.00 | 7,010.00 | 0.57% | 12,121 |
| Oct 6, 2026 | 6,980.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | -0.14% | 6,527 |
| 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 |