THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 7,850.00
+430.00 (5.80%)
Dec 19, 2025, 3:30 PM KST
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,730.00 | 8,090.00 | 7,520.00 | 7,850.00 | 7,850.00 | 5.80% | 705,864 |
| Dec 18, 2025 | 7,110.00 | 7,700.00 | 7,060.00 | 7,420.00 | 7,420.00 | 2.34% | 340,828 |
| Dec 17, 2025 | 7,290.00 | 7,420.00 | 7,160.00 | 7,250.00 | 7,250.00 | 0.28% | 128,225 |
| Dec 16, 2025 | 7,710.00 | 7,710.00 | 7,220.00 | 7,230.00 | 7,230.00 | -4.87% | 248,052 |
| Dec 15, 2025 | 7,460.00 | 8,150.00 | 7,220.00 | 7,600.00 | 7,600.00 | 1.33% | 948,122 |
| Dec 12, 2025 | 7,140.00 | 7,770.00 | 7,040.00 | 7,500.00 | 7,500.00 | 4.75% | 640,783 |
| Dec 11, 2025 | 6,790.00 | 7,320.00 | 6,790.00 | 7,160.00 | 7,160.00 | 5.60% | 546,587 |
| Dec 10, 2025 | 7,060.00 | 7,070.00 | 6,740.00 | 6,780.00 | 6,780.00 | -2.59% | 400,384 |
| Dec 9, 2025 | 7,590.00 | 7,790.00 | 6,900.00 | 6,960.00 | 6,960.00 | -9.84% | 1,361,413 |
| Dec 8, 2025 | 7,870.00 | 7,960.00 | 7,560.00 | 7,720.00 | 7,720.00 | -1.03% | 333,395 |
| Dec 5, 2025 | 7,530.00 | 7,940.00 | 7,460.00 | 7,800.00 | 7,800.00 | 3.72% | 444,323 |
| Dec 4, 2025 | 7,760.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,520.00 | -1.96% | 400,215 |
| Dec 3, 2025 | 8,090.00 | 8,100.00 | 7,570.00 | 7,670.00 | 7,670.00 | -4.72% | 446,019 |
| Dec 2, 2025 | 7,610.00 | 8,320.00 | 7,500.00 | 8,050.00 | 8,050.00 | 7.76% | 847,842 |
| Dec 1, 2025 | 6,800.00 | 8,090.00 | 6,780.00 | 7,470.00 | 7,470.00 | 10.18% | 1,580,489 |
| Nov 28, 2025 | 6,250.00 | 6,830.00 | 6,240.00 | 6,780.00 | 6,780.00 | 8.48% | 472,259 |
| Nov 27, 2025 | 6,100.00 | 6,300.00 | 6,030.00 | 6,250.00 | 6,250.00 | 2.29% | 210,617 |
| Nov 26, 2025 | 6,290.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,110.00 | -3.78% | 317,522 |
| 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% | 312,465 |
| Nov 21, 2025 | 6,330.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,290.00 | -4.12% | 480,211 |
| 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 |