THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 6,990.00
+10.00 (0.14%)
Feb 2, 2026, 3:30 PM KST
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,170.00 | 7,170.00 | 6,850.00 | 6,980.00 | 6,980.00 | -2.65% | 412,120 |
| Jan 29, 2026 | 7,080.00 | 7,190.00 | 6,890.00 | 7,170.00 | 7,170.00 | 1.13% | 501,679 |
| Jan 28, 2026 | 7,260.00 | 7,340.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.53% | 442,205 |
| Jan 27, 2026 | 7,350.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.70% | 538,703 |
| Jan 26, 2026 | 7,490.00 | 7,740.00 | 7,370.00 | 7,400.00 | 7,400.00 | -1.99% | 417,827 |
| Jan 23, 2026 | 7,600.00 | 7,660.00 | 7,430.00 | 7,550.00 | 7,550.00 | - | 315,751 |
| Jan 22, 2026 | 7,840.00 | 7,880.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.69% | 389,100 |
| Jan 21, 2026 | 7,400.00 | 7,840.00 | 7,300.00 | 7,680.00 | 7,680.00 | -1.54% | 665,981 |
| Jan 20, 2026 | 7,960.00 | 8,020.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.89% | 517,644 |
| Jan 19, 2026 | 7,850.00 | 8,630.00 | 7,620.00 | 7,950.00 | 7,950.00 | - | 1,564,562 |
| Jan 16, 2026 | 8,690.00 | 8,690.00 | 7,800.00 | 7,950.00 | 7,950.00 | -8.09% | 1,728,257 |
| Jan 15, 2026 | 9,260.00 | 9,260.00 | 8,400.00 | 8,650.00 | 8,650.00 | -6.59% | 1,540,977 |
| Jan 14, 2026 | 9,220.00 | 9,750.00 | 9,010.00 | 9,260.00 | 9,260.00 | 6.81% | 4,434,274 |
| Jan 13, 2026 | 7,360.00 | 8,670.00 | 7,190.00 | 8,670.00 | 8,670.00 | 18.12% | 2,803,871 |
| Jan 12, 2026 | 7,700.00 | 7,910.00 | 7,210.00 | 7,340.00 | 7,340.00 | -4.18% | 381,616 |
| Jan 9, 2026 | 7,550.00 | 7,700.00 | 7,320.00 | 7,660.00 | 7,660.00 | 2.13% | 253,186 |
| 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% | 397,135 |
| Jan 6, 2026 | 8,340.00 | 8,950.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.73% | 635,240 |
| Jan 5, 2026 | 8,000.00 | 8,330.00 | 7,900.00 | 8,240.00 | 8,240.00 | 3.26% | 274,096 |
| Jan 2, 2026 | 7,950.00 | 8,000.00 | 7,620.00 | 7,980.00 | 7,980.00 | 0.38% | 243,002 |
| Dec 30, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,950.00 | 7,950.00 | -2.57% | 250,553 |
| Dec 29, 2025 | 8,350.00 | 8,350.00 | 7,920.00 | 8,160.00 | 8,160.00 | -1.69% | 448,147 |
| 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 |
| Dec 8, 2025 | 7,870.00 | 7,960.00 | 7,560.00 | 7,720.00 | 7,664.19 | -1.03% | 333,395 |
| Dec 5, 2025 | 7,530.00 | 7,940.00 | 7,460.00 | 7,800.00 | 7,743.61 | 3.72% | 444,323 |
| Dec 4, 2025 | 7,760.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,465.64 | -1.96% | 400,215 |
| Dec 3, 2025 | 8,090.00 | 8,100.00 | 7,570.00 | 7,670.00 | 7,614.55 | -4.72% | 446,019 |
| Dec 2, 2025 | 7,610.00 | 8,320.00 | 7,500.00 | 8,050.00 | 7,991.81 | 7.76% | 847,842 |
| Dec 1, 2025 | 6,800.00 | 8,090.00 | 6,780.00 | 7,470.00 | 7,416.00 | 10.18% | 1,580,489 |
| Nov 28, 2025 | 6,250.00 | 6,830.00 | 6,240.00 | 6,780.00 | 6,730.99 | 8.48% | 472,259 |
| Nov 27, 2025 | 6,100.00 | 6,300.00 | 6,030.00 | 6,250.00 | 6,204.82 | 2.29% | 210,617 |
| Nov 26, 2025 | 6,290.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,065.83 | -3.78% | 317,522 |
| Nov 25, 2025 | 6,440.00 | 6,640.00 | 6,250.00 | 6,350.00 | 6,304.10 | -1.09% | 454,179 |
| Nov 24, 2025 | 6,330.00 | 6,440.00 | 6,190.00 | 6,420.00 | 6,373.59 | 2.07% | 312,465 |
| Nov 21, 2025 | 6,330.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,244.53 | -4.12% | 480,211 |
| Nov 20, 2025 | 6,970.00 | 7,040.00 | 6,390.00 | 6,560.00 | 6,512.58 | -5.61% | 988,601 |
| Nov 19, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,950.00 | 6,899.76 | -1.42% | 817,732 |