THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 5,340.00
-150.00 (-2.73%)
Last updated: Aug 31, 2026, 11:01 AM KST
THN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,410.00 | 5,500.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.10% | 68,341 |
| Aug 27, 2026 | 5,490.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.45% | 76,326 |
| Aug 26, 2026 | 5,510.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.18% | 50,155 |
| Aug 25, 2026 | 5,300.00 | 5,510.00 | 5,210.00 | 5,500.00 | 5,500.00 | 2.80% | 74,328 |
| Aug 24, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.19% | 72,541 |
| Aug 21, 2026 | 5,470.00 | 5,520.00 | 5,260.00 | 5,340.00 | 5,340.00 | -3.26% | 134,493 |
| Aug 20, 2026 | 5,490.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,520.00 | 2.03% | 77,687 |
| Aug 19, 2026 | 5,650.00 | 5,680.00 | 5,390.00 | 5,410.00 | 5,410.00 | -6.08% | 212,597 |
| Aug 18, 2026 | 6,300.00 | 6,360.00 | 5,670.00 | 5,760.00 | 5,760.00 | -11.66% | 492,276 |
| Aug 14, 2026 | 6,490.00 | 6,590.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1.24% | 117,054 |
| Aug 13, 2026 | 6,390.00 | 6,540.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1.42% | 127,199 |
| Aug 12, 2026 | 6,360.00 | 6,470.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.47% | 99,431 |
| Aug 11, 2026 | 6,270.00 | 6,440.00 | 6,200.00 | 6,320.00 | 6,320.00 | - | 263,635 |
| Aug 10, 2026 | 6,050.00 | 6,330.00 | 6,050.00 | 6,320.00 | 6,320.00 | 4.12% | 85,481 |
| Aug 7, 2026 | 6,080.00 | 6,200.00 | 5,870.00 | 6,070.00 | 6,070.00 | -0.16% | 115,263 |
| Aug 6, 2026 | 6,000.00 | 6,220.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.33% | 73,457 |
| Aug 5, 2026 | 5,910.00 | 6,060.00 | 5,850.00 | 6,000.00 | 6,000.00 | 3.45% | 109,262 |
| Aug 4, 2026 | 5,660.00 | 5,830.00 | 5,610.00 | 5,800.00 | 5,800.00 | 2.84% | 57,516 |
| 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% | 100,569 |
| 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% | 211,650 |
| Jul 28, 2026 | 5,600.00 | 5,670.00 | 5,410.00 | 5,500.00 | 5,500.00 | -4.51% | 184,358 |
| Jul 27, 2026 | 5,840.00 | 5,990.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.35% | 69,648 |
| Jul 24, 2026 | 5,930.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,740.00 | -4.33% | 88,721 |
| 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% | 126,902 |
| Jul 16, 2026 | 5,800.00 | 5,840.00 | 5,640.00 | 5,720.00 | 5,720.00 | -2.05% | 82,404 |
| Jul 15, 2026 | 5,810.00 | 5,930.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.46% | 86,514 |
| Jul 14, 2026 | 5,670.00 | 5,830.00 | 5,490.00 | 5,700.00 | 5,700.00 | -1.21% | 182,677 |
| Jul 13, 2026 | 6,010.00 | 6,130.00 | 5,680.00 | 5,770.00 | 5,770.00 | -3.99% | 152,343 |
| 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% | 99,578 |
| Jul 7, 2026 | 6,000.00 | 6,140.00 | 5,810.00 | 5,990.00 | 5,990.00 | -2.12% | 156,368 |
| 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% | 113,283 |
| 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% | 127,880 |
| Jun 26, 2026 | 5,810.00 | 5,850.00 | 5,400.00 | 5,650.00 | 5,650.00 | -2.75% | 307,366 |
| Jun 25, 2026 | 5,990.00 | 6,120.00 | 5,740.00 | 5,810.00 | 5,810.00 | -2.84% | 172,258 |
| Jun 24, 2026 | 5,920.00 | 6,150.00 | 5,760.00 | 5,980.00 | 5,980.00 | -0.33% | 179,924 |
| 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% | 264,495 |
| Jun 18, 2026 | 7,360.00 | 7,360.00 | 7,010.00 | 7,050.00 | 7,050.00 | -4.08% | 196,304 |