THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 6,130.00
-220.00 (-3.46%)
Last updated: Nov 26, 2025, 12:22 PM KST
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,290.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,110.00 | -3.78% | 312,468 |
| Nov 25, 2025 | 6,440.00 | 6,640.00 | 6,250.00 | 6,350.00 | 6,350.00 | -1.09% | 454,179 |
| Nov 24, 2025 | 6,330.00 | 6,440.00 | 6,190.00 | 6,420.00 | 6,420.00 | 2.07% | 310,767 |
| Nov 21, 2025 | 6,330.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,290.00 | -4.12% | 478,864 |
| Nov 20, 2025 | 6,970.00 | 7,040.00 | 6,390.00 | 6,560.00 | 6,560.00 | -5.61% | 988,601 |
| Nov 19, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,950.00 | 6,950.00 | -1.42% | 817,732 |
| Nov 18, 2025 | 6,780.00 | 7,220.00 | 6,740.00 | 7,050.00 | 7,050.00 | 4.75% | 2,604,540 |
| Nov 17, 2025 | 6,870.00 | 7,290.00 | 6,350.00 | 6,730.00 | 6,730.00 | 7.68% | 2,236,346 |
| Nov 14, 2025 | 6,390.00 | 6,640.00 | 6,150.00 | 6,250.00 | 6,250.00 | -3.25% | 423,964 |
| Nov 13, 2025 | 6,490.00 | 6,640.00 | 6,280.00 | 6,460.00 | 6,460.00 | 2.54% | 570,268 |
| Nov 12, 2025 | 6,110.00 | 6,420.00 | 6,090.00 | 6,300.00 | 6,300.00 | 3.11% | 202,385 |
| Nov 11, 2025 | 6,300.00 | 6,400.00 | 6,080.00 | 6,110.00 | 6,110.00 | -2.71% | 166,284 |
| Nov 10, 2025 | 6,110.00 | 6,390.00 | 6,000.00 | 6,280.00 | 6,280.00 | 5.90% | 248,929 |
| Nov 7, 2025 | 5,900.00 | 6,000.00 | 5,760.00 | 5,930.00 | 5,930.00 | - | 187,881 |
| Nov 6, 2025 | 5,710.00 | 6,050.00 | 5,590.00 | 5,930.00 | 5,930.00 | 4.59% | 201,980 |
| Nov 5, 2025 | 5,690.00 | 5,730.00 | 5,510.00 | 5,670.00 | 5,670.00 | -0.87% | 239,049 |
| Nov 4, 2025 | 5,670.00 | 5,950.00 | 5,560.00 | 5,720.00 | 5,720.00 | - | 161,256 |
| Nov 3, 2025 | 5,890.00 | 5,900.00 | 5,530.00 | 5,720.00 | 5,720.00 | -2.72% | 496,332 |
| Oct 31, 2025 | 5,730.00 | 6,120.00 | 5,730.00 | 5,880.00 | 5,880.00 | 1.91% | 267,349 |
| Oct 30, 2025 | 6,650.00 | 6,650.00 | 5,720.00 | 5,770.00 | 5,770.00 | -5.72% | 749,847 |
| Oct 29, 2025 | 6,080.00 | 6,260.00 | 6,000.00 | 6,120.00 | 6,120.00 | - | 208,011 |
| Oct 28, 2025 | 6,150.00 | 6,400.00 | 5,900.00 | 6,120.00 | 6,120.00 | 0.82% | 249,081 |
| Oct 27, 2025 | 5,980.00 | 6,470.00 | 5,930.00 | 6,070.00 | 6,070.00 | 0.50% | 226,803 |
| Oct 24, 2025 | 6,130.00 | 6,230.00 | 5,860.00 | 6,040.00 | 6,040.00 | -1.47% | 236,955 |
| Oct 23, 2025 | 6,530.00 | 6,640.00 | 6,120.00 | 6,130.00 | 6,130.00 | -7.26% | 803,080 |
| Oct 22, 2025 | 6,500.00 | 6,610.00 | 6,290.00 | 6,610.00 | 6,610.00 | 1.69% | 305,366 |
| Oct 21, 2025 | 6,470.00 | 6,590.00 | 6,270.00 | 6,500.00 | 6,500.00 | 2.85% | 455,899 |
| Oct 20, 2025 | 6,070.00 | 6,460.00 | 6,020.00 | 6,320.00 | 6,320.00 | 4.98% | 633,895 |
| Oct 17, 2025 | 6,120.00 | 6,140.00 | 5,880.00 | 6,020.00 | 6,020.00 | - | 279,452 |
| Oct 16, 2025 | 6,270.00 | 6,800.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.84% | 834,359 |
| Oct 15, 2025 | 6,040.00 | 6,040.00 | 5,840.00 | 5,970.00 | 5,970.00 | -1.97% | 326,846 |
| Oct 14, 2025 | 5,760.00 | 6,200.00 | 5,730.00 | 6,090.00 | 6,090.00 | 4.64% | 698,328 |
| Oct 13, 2025 | 5,300.00 | 5,830.00 | 5,280.00 | 5,820.00 | 5,820.00 | 6.99% | 606,547 |
| Oct 10, 2025 | 5,730.00 | 5,770.00 | 5,400.00 | 5,440.00 | 5,440.00 | -4.90% | 449,957 |
| Oct 2, 2025 | 5,800.00 | 6,150.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.72% | 354,367 |
| Oct 1, 2025 | 5,820.00 | 5,950.00 | 5,720.00 | 5,880.00 | 5,880.00 | 1.03% | 238,864 |
| Sep 30, 2025 | 5,880.00 | 6,030.00 | 5,740.00 | 5,820.00 | 5,820.00 | -1.85% | 258,367 |
| Sep 29, 2025 | 5,970.00 | 6,010.00 | 5,730.00 | 5,930.00 | 5,930.00 | -0.84% | 275,884 |
| Sep 26, 2025 | 6,180.00 | 6,250.00 | 5,880.00 | 5,980.00 | 5,980.00 | -3.86% | 492,954 |
| Sep 25, 2025 | 6,030.00 | 6,410.00 | 6,030.00 | 6,220.00 | 6,220.00 | 2.13% | 420,427 |
| Sep 24, 2025 | 6,050.00 | 6,290.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.33% | 377,799 |
| Sep 23, 2025 | 5,950.00 | 6,340.00 | 5,800.00 | 6,110.00 | 6,110.00 | 2.69% | 745,272 |
| Sep 22, 2025 | 6,400.00 | 6,540.00 | 5,860.00 | 5,950.00 | 5,950.00 | -8.88% | 1,456,024 |
| Sep 19, 2025 | 7,130.00 | 7,240.00 | 6,250.00 | 6,530.00 | 6,530.00 | -8.03% | 1,555,278 |
| Sep 18, 2025 | 6,120.00 | 7,680.00 | 6,050.00 | 7,100.00 | 7,100.00 | 17.36% | 4,851,840 |
| Sep 17, 2025 | 5,660.00 | 6,200.00 | 5,620.00 | 6,050.00 | 6,050.00 | 6.70% | 2,663,341 |
| Sep 16, 2025 | 5,000.00 | 6,220.00 | 4,960.00 | 5,670.00 | 5,670.00 | 12.95% | 5,707,955 |
| Sep 15, 2025 | 5,180.00 | 5,280.00 | 4,995.00 | 5,020.00 | 5,020.00 | -3.09% | 406,772 |
| Sep 12, 2025 | 5,010.00 | 5,260.00 | 4,910.00 | 5,180.00 | 5,180.00 | 3.39% | 499,517 |
| Sep 11, 2025 | 5,070.00 | 5,120.00 | 4,910.00 | 5,010.00 | 5,010.00 | -1.76% | 423,207 |