Skip to main content
logo
THN Corporation (KRX:019180)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
-120.00 (-2.32%)
Last updated: Sep 15, 2025, 11:16 AM KST

THN Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20255,010.005,260.004,910.005,180.005,180.003.39%496,965
Sep 11, 20255,070.005,120.004,910.005,010.005,010.00-1.76%423,207
Sep 10, 20254,840.005,100.004,810.005,100.005,100.005.59%479,987
Sep 9, 20255,130.005,130.004,820.004,830.004,830.00-3.21%657,489
Sep 8, 20255,280.005,280.004,855.004,990.004,990.00-4.77%818,849
Sep 5, 20254,750.005,380.004,700.005,240.005,240.009.17%1,425,306
Sep 4, 20255,090.005,130.004,650.004,800.004,800.00-5.14%721,182
Sep 3, 20255,020.005,130.004,905.005,060.005,060.000.80%586,918
Sep 2, 20255,090.005,260.004,860.005,020.005,020.00-0.59%683,187
Sep 1, 20254,815.005,220.004,795.005,050.005,050.003.17%549,627
Aug 29, 20254,840.005,140.004,790.004,895.004,895.00-802,645
Aug 28, 20255,180.005,270.004,700.004,895.004,895.00-6.41%1,014,617
Aug 27, 20254,900.005,390.004,830.005,230.005,230.005.02%1,168,055
Aug 26, 20254,805.004,985.004,740.004,980.004,980.001.74%801,060
Aug 25, 20254,830.005,020.004,635.004,895.004,895.001.35%1,344,259
Aug 22, 20254,900.004,950.004,550.004,830.004,830.005.00%3,170,693
Aug 21, 20254,035.004,790.003,975.004,600.004,600.0014.00%5,551,004
Aug 20, 20253,770.004,140.003,650.004,035.004,035.006.75%2,143,589
Aug 19, 20253,550.003,825.003,530.003,780.003,780.008.62%2,187,970
Aug 18, 20253,300.003,695.003,290.003,480.003,480.009.43%5,080,600
Aug 14, 20252,940.003,525.002,925.003,180.003,180.007.98%5,342,673
Aug 13, 20252,920.002,960.002,915.002,945.002,945.000.51%61,010
Aug 12, 20252,925.002,945.002,920.002,930.002,930.00-43,536
Aug 11, 20252,930.002,975.002,920.002,930.002,930.000.17%46,687
Aug 8, 20252,845.002,930.002,845.002,925.002,925.002.81%111,673
Aug 7, 20252,840.002,845.002,810.002,845.002,845.000.18%30,081
Aug 6, 20252,820.002,845.002,810.002,840.002,840.000.71%60,516
Aug 5, 20252,830.002,845.002,805.002,820.002,820.00-0.35%83,202
Aug 4, 20252,795.002,830.002,750.002,830.002,830.001.07%57,748
Aug 1, 20252,850.002,870.002,735.002,800.002,800.00-2.44%140,352
Jul 31, 20252,920.002,930.002,865.002,870.002,870.00-1.20%48,089
Jul 30, 20252,870.002,905.002,840.002,905.002,905.001.04%56,250
Jul 29, 20252,880.002,880.002,845.002,875.002,875.00-0.35%37,528
Jul 28, 20252,910.002,920.002,845.002,885.002,885.00-0.69%75,216
Jul 25, 20252,900.002,920.002,900.002,905.002,905.000.17%30,037
Jul 24, 20252,950.002,950.002,895.002,900.002,900.00-1.69%103,079
Jul 23, 20252,940.002,965.002,925.002,950.002,950.000.34%115,984
Jul 22, 20252,925.002,945.002,905.002,940.002,940.000.51%18,871
Jul 21, 20252,940.002,950.002,910.002,925.002,925.00-0.51%22,465
Jul 18, 20252,970.002,970.002,925.002,940.002,940.00-1.01%71,754
Jul 17, 20252,960.002,970.002,935.002,970.002,970.000.34%33,161
Jul 16, 20252,955.002,960.002,930.002,960.002,960.00-0.17%29,595
Jul 15, 20252,955.002,965.002,930.002,965.002,965.00-0.17%65,074
Jul 14, 20252,965.002,970.002,950.002,970.002,970.000.17%88,237
Jul 11, 20252,945.002,975.002,930.002,965.002,965.000.85%97,802
Jul 10, 20252,935.002,960.002,930.002,940.002,940.000.17%40,512
Jul 9, 20252,900.002,940.002,900.002,935.002,935.000.34%51,047
Jul 8, 20252,915.002,930.002,885.002,925.002,925.000.34%27,068
Jul 7, 20252,920.002,920.002,900.002,915.002,915.00-0.85%29,344
Jul 4, 20252,940.002,945.002,910.002,940.002,940.00-72,852