THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 6,320.00
+250.00 (4.12%)
Aug 10, 2026, 3:30 PM KST
THN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6,080.00 | 6,200.00 | 5,870.00 | 6,070.00 | 6,070.00 | -0.16% | 115,127 |
| Aug 6, 2026 | 6,000.00 | 6,220.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.33% | 72,561 |
| Aug 5, 2026 | 5,910.00 | 6,060.00 | 5,850.00 | 6,000.00 | 6,000.00 | 3.45% | 109,033 |
| Aug 4, 2026 | 5,660.00 | 5,830.00 | 5,610.00 | 5,800.00 | 5,800.00 | 2.84% | 57,396 |
| Aug 3, 2026 | 5,640.00 | 5,870.00 | 5,520.00 | 5,640.00 | 5,640.00 | 0.18% | 72,242 |
| Jul 31, 2026 | 5,320.00 | 5,700.00 | 5,320.00 | 5,630.00 | 5,630.00 | 8.06% | 100,400 |
| Jul 30, 2026 | 4,845.00 | 5,430.00 | 4,845.00 | 5,210.00 | 5,210.00 | -0.57% | 188,637 |
| Jul 29, 2026 | 5,470.00 | 5,630.00 | 5,030.00 | 5,240.00 | 5,240.00 | -4.73% | 211,225 |
| Jul 28, 2026 | 5,600.00 | 5,670.00 | 5,410.00 | 5,500.00 | 5,500.00 | -4.51% | 183,470 |
| Jul 27, 2026 | 5,840.00 | 5,990.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.35% | 69,618 |
| Jul 24, 2026 | 5,930.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,740.00 | -4.33% | 87,828 |
| Jul 23, 2026 | 5,630.00 | 6,010.00 | 5,610.00 | 6,000.00 | 6,000.00 | 6.95% | 131,145 |
| Jul 22, 2026 | 5,630.00 | 5,840.00 | 5,580.00 | 5,610.00 | 5,610.00 | - | 74,444 |
| Jul 21, 2026 | 5,430.00 | 5,650.00 | 5,430.00 | 5,610.00 | 5,610.00 | 2.75% | 61,131 |
| Jul 20, 2026 | 5,670.00 | 5,670.00 | 5,450.00 | 5,460.00 | 5,460.00 | -4.55% | 126,574 |
| Jul 16, 2026 | 5,800.00 | 5,840.00 | 5,640.00 | 5,720.00 | 5,720.00 | -2.05% | 82,317 |
| Jul 15, 2026 | 5,810.00 | 5,930.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.46% | 86,365 |
| Jul 14, 2026 | 5,670.00 | 5,830.00 | 5,490.00 | 5,700.00 | 5,700.00 | -1.21% | 172,277 |
| Jul 13, 2026 | 6,010.00 | 6,130.00 | 5,680.00 | 5,770.00 | 5,770.00 | -3.99% | 152,205 |
| Jul 10, 2026 | 5,850.00 | 6,120.00 | 5,730.00 | 6,010.00 | 6,010.00 | 4.89% | 85,276 |
| Jul 9, 2026 | 5,770.00 | 5,920.00 | 5,560.00 | 5,730.00 | 5,730.00 | -0.87% | 87,091 |
| Jul 8, 2026 | 5,950.00 | 6,060.00 | 5,710.00 | 5,780.00 | 5,780.00 | -3.51% | 99,248 |
| Jul 7, 2026 | 6,000.00 | 6,140.00 | 5,810.00 | 5,990.00 | 5,990.00 | -2.12% | 156,365 |
| Jul 6, 2026 | 6,180.00 | 6,300.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.29% | 82,316 |
| Jul 3, 2026 | 6,000.00 | 6,240.00 | 5,830.00 | 6,200.00 | 6,200.00 | 2.48% | 71,725 |
| Jul 2, 2026 | 6,220.00 | 6,230.00 | 5,950.00 | 6,050.00 | 6,050.00 | -3.51% | 111,704 |
| Jul 1, 2026 | 6,380.00 | 6,420.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.32% | 97,095 |
| Jun 30, 2026 | 6,140.00 | 6,310.00 | 6,000.00 | 6,290.00 | 6,290.00 | 2.78% | 87,794 |
| Jun 29, 2026 | 5,650.00 | 6,190.00 | 5,630.00 | 6,120.00 | 6,120.00 | 8.32% | 127,811 |
| Jun 26, 2026 | 5,810.00 | 5,850.00 | 5,400.00 | 5,650.00 | 5,650.00 | -2.75% | 307,088 |
| Jun 25, 2026 | 5,990.00 | 6,120.00 | 5,740.00 | 5,810.00 | 5,810.00 | -2.84% | 172,192 |
| Jun 24, 2026 | 5,920.00 | 6,150.00 | 5,760.00 | 5,980.00 | 5,980.00 | -0.33% | 179,861 |
| Jun 23, 2026 | 6,400.00 | 6,600.00 | 5,960.00 | 6,000.00 | 6,000.00 | -7.83% | 241,096 |
| Jun 22, 2026 | 6,680.00 | 6,800.00 | 6,380.00 | 6,510.00 | 6,510.00 | -3.41% | 165,987 |
| Jun 19, 2026 | 7,050.00 | 7,120.00 | 6,600.00 | 6,740.00 | 6,740.00 | -4.40% | 263,930 |
| Jun 18, 2026 | 7,360.00 | 7,360.00 | 7,010.00 | 7,050.00 | 7,050.00 | -4.08% | 196,252 |
| Jun 17, 2026 | 7,460.00 | 7,670.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.00% | 209,687 |
| Jun 16, 2026 | 7,410.00 | 7,770.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1.90% | 291,663 |
| Jun 15, 2026 | 7,400.00 | 7,490.00 | 7,250.00 | 7,360.00 | 7,360.00 | 2.08% | 239,971 |
| Jun 12, 2026 | 7,100.00 | 7,350.00 | 7,000.00 | 7,210.00 | 7,210.00 | 4.80% | 246,622 |
| Jun 11, 2026 | 6,790.00 | 6,970.00 | 6,600.00 | 6,880.00 | 6,880.00 | 0.73% | 128,858 |
| Jun 10, 2026 | 6,800.00 | 6,950.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.44% | 197,763 |
| Jun 9, 2026 | 6,730.00 | 6,980.00 | 6,700.00 | 6,860.00 | 6,860.00 | 2.08% | 251,644 |
| Jun 8, 2026 | 6,750.00 | 6,920.00 | 6,560.00 | 6,720.00 | 6,720.00 | -5.88% | 285,887 |
| Jun 5, 2026 | 7,470.00 | 7,500.00 | 7,010.00 | 7,140.00 | 7,140.00 | -5.31% | 335,905 |
| Jun 4, 2026 | 7,450.00 | 7,690.00 | 7,390.00 | 7,540.00 | 7,540.00 | 0.94% | 245,278 |
| Jun 2, 2026 | 7,800.00 | 7,850.00 | 7,090.00 | 7,470.00 | 7,470.00 | -3.61% | 617,320 |
| Jun 1, 2026 | 8,230.00 | 8,260.00 | 7,740.00 | 7,750.00 | 7,750.00 | -5.83% | 590,213 |
| May 29, 2026 | 8,610.00 | 8,780.00 | 8,050.00 | 8,230.00 | 8,230.00 | -3.18% | 766,437 |
| May 28, 2026 | 9,360.00 | 9,380.00 | 8,260.00 | 8,500.00 | 8,500.00 | -7.81% | 1,132,500 |