THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 5,720.00
-160.00 (-2.72%)
Oct 2, 2025, 3:30 PM KST
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,800.00 | 6,150.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.72% | 353,587 |
| 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% | 278,797 |
| 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% | 1,561,218 |
| 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% | 2,670,609 |
| Sep 16, 2025 | 5,000.00 | 6,220.00 | 4,960.00 | 5,670.00 | 5,670.00 | 12.95% | 5,714,479 |
| 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 |
| Sep 10, 2025 | 4,840.00 | 5,100.00 | 4,810.00 | 5,100.00 | 5,100.00 | 5.59% | 479,987 |
| Sep 9, 2025 | 5,130.00 | 5,130.00 | 4,820.00 | 4,830.00 | 4,830.00 | -3.21% | 657,489 |
| Sep 8, 2025 | 5,280.00 | 5,280.00 | 4,855.00 | 4,990.00 | 4,990.00 | -4.77% | 818,849 |
| Sep 5, 2025 | 4,750.00 | 5,380.00 | 4,700.00 | 5,240.00 | 5,240.00 | 9.17% | 1,425,306 |
| Sep 4, 2025 | 5,090.00 | 5,130.00 | 4,650.00 | 4,800.00 | 4,800.00 | -5.14% | 721,182 |
| Sep 3, 2025 | 5,020.00 | 5,130.00 | 4,905.00 | 5,060.00 | 5,060.00 | 0.80% | 586,918 |
| Sep 2, 2025 | 5,090.00 | 5,260.00 | 4,860.00 | 5,020.00 | 5,020.00 | -0.59% | 683,187 |
| Sep 1, 2025 | 4,815.00 | 5,220.00 | 4,795.00 | 5,050.00 | 5,050.00 | 3.17% | 549,627 |
| Aug 29, 2025 | 4,840.00 | 5,140.00 | 4,790.00 | 4,895.00 | 4,895.00 | - | 802,645 |
| Aug 28, 2025 | 5,180.00 | 5,270.00 | 4,700.00 | 4,895.00 | 4,895.00 | -6.41% | 1,014,617 |
| Aug 27, 2025 | 4,900.00 | 5,390.00 | 4,830.00 | 5,230.00 | 5,230.00 | 5.02% | 1,168,055 |
| Aug 26, 2025 | 4,805.00 | 4,985.00 | 4,740.00 | 4,980.00 | 4,980.00 | 1.74% | 801,060 |
| Aug 25, 2025 | 4,830.00 | 5,020.00 | 4,635.00 | 4,895.00 | 4,895.00 | 1.35% | 1,344,259 |
| Aug 22, 2025 | 4,900.00 | 4,950.00 | 4,550.00 | 4,830.00 | 4,830.00 | 5.00% | 3,170,693 |
| Aug 21, 2025 | 4,035.00 | 4,790.00 | 3,975.00 | 4,600.00 | 4,600.00 | 14.00% | 5,551,004 |
| Aug 20, 2025 | 3,770.00 | 4,140.00 | 3,650.00 | 4,035.00 | 4,035.00 | 6.75% | 2,143,589 |
| Aug 19, 2025 | 3,550.00 | 3,825.00 | 3,530.00 | 3,780.00 | 3,780.00 | 8.62% | 2,187,970 |
| Aug 18, 2025 | 3,300.00 | 3,695.00 | 3,290.00 | 3,480.00 | 3,480.00 | 9.43% | 5,080,600 |
| Aug 14, 2025 | 2,940.00 | 3,525.00 | 2,925.00 | 3,180.00 | 3,180.00 | 7.98% | 5,342,673 |
| Aug 13, 2025 | 2,920.00 | 2,960.00 | 2,915.00 | 2,945.00 | 2,945.00 | 0.51% | 61,010 |
| Aug 12, 2025 | 2,925.00 | 2,945.00 | 2,920.00 | 2,930.00 | 2,930.00 | - | 43,536 |
| Aug 11, 2025 | 2,930.00 | 2,975.00 | 2,920.00 | 2,930.00 | 2,930.00 | 0.17% | 46,687 |
| Aug 8, 2025 | 2,845.00 | 2,930.00 | 2,845.00 | 2,925.00 | 2,925.00 | 2.81% | 111,673 |
| Aug 7, 2025 | 2,840.00 | 2,845.00 | 2,810.00 | 2,845.00 | 2,845.00 | 0.18% | 30,081 |
| Aug 6, 2025 | 2,820.00 | 2,845.00 | 2,810.00 | 2,840.00 | 2,840.00 | 0.71% | 60,516 |
| Aug 5, 2025 | 2,830.00 | 2,845.00 | 2,805.00 | 2,820.00 | 2,820.00 | -0.35% | 83,202 |
| Aug 4, 2025 | 2,795.00 | 2,830.00 | 2,750.00 | 2,830.00 | 2,830.00 | 1.07% | 57,748 |
| Aug 1, 2025 | 2,850.00 | 2,870.00 | 2,735.00 | 2,800.00 | 2,800.00 | -2.44% | 140,352 |
| Jul 31, 2025 | 2,920.00 | 2,930.00 | 2,865.00 | 2,870.00 | 2,870.00 | -1.20% | 48,089 |
| Jul 30, 2025 | 2,870.00 | 2,905.00 | 2,840.00 | 2,905.00 | 2,905.00 | 1.04% | 56,250 |
| Jul 29, 2025 | 2,880.00 | 2,880.00 | 2,845.00 | 2,875.00 | 2,875.00 | -0.35% | 37,528 |
| Jul 28, 2025 | 2,910.00 | 2,920.00 | 2,845.00 | 2,885.00 | 2,885.00 | -0.69% | 75,216 |
| Jul 25, 2025 | 2,900.00 | 2,920.00 | 2,900.00 | 2,905.00 | 2,905.00 | 0.17% | 30,037 |
| Jul 24, 2025 | 2,950.00 | 2,950.00 | 2,895.00 | 2,900.00 | 2,900.00 | -1.69% | 103,079 |