THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 8,050.00
+170.00 (2.16%)
At close: Feb 24, 2026
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7,880.00 | 8,050.00 | 7,750.00 | 8,020.00 | - | 1.78% | 274,909 |
| Feb 23, 2026 | 8,030.00 | 8,310.00 | 7,780.00 | 7,880.00 | 7,880.00 | -1.13% | 399,471 |
| Feb 20, 2026 | 8,100.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,970.00 | -1.85% | 417,169 |
| Feb 19, 2026 | 8,420.00 | 8,420.00 | 7,810.00 | 8,120.00 | 8,120.00 | -3.68% | 496,558 |
| Feb 13, 2026 | 8,240.00 | 8,800.00 | 7,900.00 | 8,430.00 | 8,430.00 | 2.31% | 618,742 |
| Feb 12, 2026 | 8,890.00 | 8,890.00 | 7,930.00 | 8,240.00 | 8,240.00 | -5.94% | 1,626,868 |
| Feb 11, 2026 | 8,340.00 | 8,860.00 | 8,120.00 | 8,760.00 | 8,760.00 | 5.04% | 767,692 |
| Feb 10, 2026 | 8,170.00 | 8,450.00 | 8,100.00 | 8,340.00 | 8,340.00 | 3.86% | 542,658 |
| Feb 9, 2026 | 7,870.00 | 8,190.00 | 7,800.00 | 8,030.00 | 8,030.00 | 3.35% | 453,635 |
| Feb 6, 2026 | 7,600.00 | 7,830.00 | 7,380.00 | 7,770.00 | 7,770.00 | -0.38% | 357,545 |
| Feb 5, 2026 | 7,800.00 | 7,970.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 446,392 |
| Feb 4, 2026 | 7,230.00 | 7,810.00 | 7,230.00 | 7,800.00 | 7,800.00 | 7.73% | 717,327 |
| Feb 3, 2026 | 7,150.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,240.00 | 3.58% | 217,799 |
| Feb 2, 2026 | 6,900.00 | 7,150.00 | 6,800.00 | 6,990.00 | 6,990.00 | 0.14% | 285,425 |
| Jan 30, 2026 | 7,170.00 | 7,170.00 | 6,850.00 | 6,980.00 | 6,980.00 | -2.65% | 414,384 |
| Jan 29, 2026 | 7,080.00 | 7,190.00 | 6,890.00 | 7,170.00 | 7,170.00 | 1.13% | 506,642 |
| Jan 28, 2026 | 7,260.00 | 7,340.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.53% | 446,811 |
| Jan 27, 2026 | 7,350.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.70% | 544,540 |
| Jan 26, 2026 | 7,490.00 | 7,740.00 | 7,370.00 | 7,400.00 | 7,400.00 | -1.99% | 423,559 |
| Jan 23, 2026 | 7,600.00 | 7,660.00 | 7,430.00 | 7,550.00 | 7,550.00 | - | 317,816 |
| Jan 22, 2026 | 7,840.00 | 7,880.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.69% | 392,295 |
| Jan 21, 2026 | 7,400.00 | 7,840.00 | 7,300.00 | 7,680.00 | 7,680.00 | -1.54% | 670,924 |
| Jan 20, 2026 | 7,960.00 | 8,020.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.89% | 548,333 |
| Jan 19, 2026 | 7,850.00 | 8,630.00 | 7,620.00 | 7,950.00 | 7,950.00 | - | 1,574,984 |
| Jan 16, 2026 | 8,690.00 | 8,690.00 | 7,800.00 | 7,950.00 | 7,950.00 | -8.09% | 1,734,664 |
| Jan 15, 2026 | 9,260.00 | 9,260.00 | 8,400.00 | 8,650.00 | 8,650.00 | -6.59% | 1,557,423 |
| Jan 14, 2026 | 9,220.00 | 9,750.00 | 9,010.00 | 9,260.00 | 9,260.00 | 6.81% | 4,457,261 |
| Jan 13, 2026 | 7,360.00 | 8,670.00 | 7,190.00 | 8,670.00 | 8,670.00 | 18.12% | 2,849,571 |
| Jan 12, 2026 | 7,700.00 | 7,910.00 | 7,210.00 | 7,340.00 | 7,340.00 | -4.18% | 385,963 |
| Jan 9, 2026 | 7,550.00 | 7,700.00 | 7,320.00 | 7,660.00 | 7,660.00 | 2.13% | 253,747 |
| Jan 8, 2026 | 8,370.00 | 8,370.00 | 7,350.00 | 7,500.00 | 7,500.00 | -7.52% | 649,117 |
| Jan 7, 2026 | 8,320.00 | 8,620.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.86% | 397,661 |
| Jan 6, 2026 | 8,340.00 | 8,950.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.73% | 636,902 |
| Jan 5, 2026 | 8,000.00 | 8,330.00 | 7,900.00 | 8,240.00 | 8,240.00 | 3.26% | 274,860 |
| Jan 2, 2026 | 7,950.00 | 8,000.00 | 7,620.00 | 7,980.00 | 7,980.00 | 0.38% | 245,591 |
| Dec 30, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,950.00 | 7,950.00 | -2.57% | 251,598 |
| Dec 29, 2025 | 8,350.00 | 8,350.00 | 7,920.00 | 8,160.00 | 8,160.00 | -1.69% | 449,605 |
| Dec 26, 2025 | 7,790.00 | 8,500.00 | 7,790.00 | 8,300.00 | 8,240.00 | 7.51% | 852,467 |
| Dec 24, 2025 | 7,470.00 | 7,780.00 | 7,430.00 | 7,720.00 | 7,664.19 | 3.35% | 236,444 |
| Dec 23, 2025 | 7,730.00 | 7,890.00 | 7,470.00 | 7,470.00 | 7,416.00 | -4.11% | 290,367 |
| Dec 22, 2025 | 7,750.00 | 7,900.00 | 7,650.00 | 7,790.00 | 7,733.69 | -0.76% | 300,128 |
| Dec 19, 2025 | 7,730.00 | 8,090.00 | 7,520.00 | 7,850.00 | 7,793.25 | 5.80% | 705,864 |
| Dec 18, 2025 | 7,110.00 | 7,700.00 | 7,060.00 | 7,420.00 | 7,366.36 | 2.34% | 342,591 |
| Dec 17, 2025 | 7,290.00 | 7,420.00 | 7,160.00 | 7,250.00 | 7,197.59 | 0.28% | 129,030 |
| Dec 16, 2025 | 7,710.00 | 7,710.00 | 7,220.00 | 7,230.00 | 7,177.73 | -4.87% | 249,251 |
| Dec 15, 2025 | 7,460.00 | 8,150.00 | 7,220.00 | 7,600.00 | 7,545.06 | 1.33% | 948,122 |
| Dec 12, 2025 | 7,140.00 | 7,770.00 | 7,040.00 | 7,500.00 | 7,445.78 | 4.75% | 640,783 |
| Dec 11, 2025 | 6,790.00 | 7,320.00 | 6,790.00 | 7,160.00 | 7,108.24 | 5.60% | 550,735 |
| Dec 10, 2025 | 7,060.00 | 7,070.00 | 6,740.00 | 6,780.00 | 6,730.99 | -2.59% | 400,384 |
| Dec 9, 2025 | 7,590.00 | 7,790.00 | 6,900.00 | 6,960.00 | 6,909.69 | -9.84% | 1,361,413 |