THINKWARE Corporation (KOSDAQ:084730)
South Korea · Delayed Price · Currency is KRW 8,720.00
-60.00 (-0.68%)
At close: Apr 30, 2026
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,800.00 | 8,810.00 | 8,630.00 | 8,720.00 | 8,720.00 | -0.68% | 34,579 |
| Apr 29, 2026 | 8,770.00 | 8,790.00 | 8,610.00 | 8,780.00 | 8,780.00 | 0.23% | 44,184 |
| Apr 28, 2026 | 8,710.00 | 8,760.00 | 8,660.00 | 8,760.00 | 8,760.00 | - | 20,637 |
| 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% | 28,406 |
| Apr 22, 2026 | 8,580.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 0.23% | 34,624 |
| 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% | 31,160 |
| Apr 17, 2026 | 8,660.00 | 8,710.00 | 8,540.00 | 8,690.00 | 8,690.00 | -0.46% | 35,313 |
| Apr 16, 2026 | 8,590.00 | 8,730.00 | 8,460.00 | 8,730.00 | 8,730.00 | 2.46% | 36,129 |
| Apr 15, 2026 | 8,390.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.16% | 40,732 |
| Apr 14, 2026 | 8,390.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,340.00 | 0.72% | 31,145 |
| 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% | 17,131 |
| 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% | 11,345 |
| 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% | 14,237 |
| Mar 31, 2026 | 8,320.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.92% | 29,486 |
| 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 | - | 23,294 |
| 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% | 19,691 |
| 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% | 19,197 |
| 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 |