THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 4,410.00
-85.00 (-1.89%)
Oct 30, 2026, 3:30 PM KST
THN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,490.00 | 4,495.00 | 4,330.00 | 4,410.00 | 4,410.00 | -1.89% | 77,400 |
| Oct 29, 2026 | 4,565.00 | 4,570.00 | 4,385.00 | 4,495.00 | 4,495.00 | -1.53% | 30,327 |
| Oct 28, 2026 | 4,530.00 | 4,655.00 | 4,525.00 | 4,565.00 | 4,565.00 | - | 34,292 |
| Oct 27, 2026 | 4,495.00 | 4,600.00 | 4,445.00 | 4,565.00 | 4,565.00 | 3.05% | 25,594 |
| Oct 26, 2026 | 4,535.00 | 4,550.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.45% | 39,879 |
| Oct 23, 2026 | 4,470.00 | 4,530.00 | 4,370.00 | 4,450.00 | 4,450.00 | -1.66% | 55,280 |
| Oct 22, 2026 | 4,600.00 | 4,630.00 | 4,485.00 | 4,525.00 | 4,525.00 | -0.55% | 23,764 |
| Oct 21, 2026 | 4,545.00 | 4,595.00 | 4,465.00 | 4,550.00 | 4,550.00 | 0.33% | 29,276 |
| Oct 20, 2026 | 4,665.00 | 4,670.00 | 4,450.00 | 4,535.00 | 4,535.00 | -2.05% | 52,497 |
| Oct 19, 2026 | 4,545.00 | 4,650.00 | 4,480.00 | 4,630.00 | 4,630.00 | 1.87% | 26,401 |
| Oct 16, 2026 | 4,470.00 | 4,620.00 | 4,390.00 | 4,545.00 | 4,545.00 | 3.77% | 50,500 |
| Oct 15, 2026 | 4,485.00 | 4,485.00 | 4,295.00 | 4,380.00 | 4,380.00 | -3.31% | 121,625 |
| Oct 14, 2026 | 4,635.00 | 4,745.00 | 4,520.00 | 4,530.00 | 4,530.00 | -0.77% | 49,285 |
| Oct 13, 2026 | 4,620.00 | 4,710.00 | 4,485.00 | 4,565.00 | 4,565.00 | -3.59% | 143,210 |
| Oct 12, 2026 | 4,915.00 | 4,995.00 | 4,735.00 | 4,735.00 | 4,735.00 | -3.66% | 82,175 |
| Oct 8, 2026 | 4,940.00 | 5,000.00 | 4,910.00 | 4,915.00 | 4,915.00 | -1.40% | 31,415 |
| Oct 7, 2026 | 5,020.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.89% | 55,855 |
| Oct 6, 2026 | 5,090.00 | 5,140.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.79% | 49,147 |
| Oct 2, 2026 | 5,020.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.60% | 55,915 |
| Oct 1, 2026 | 4,980.00 | 5,060.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1.72% | 37,497 |
| Sep 30, 2026 | 5,000.00 | 5,050.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.50% | 39,781 |
| Sep 29, 2026 | 5,010.00 | 5,020.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.80% | 51,000 |
| Sep 28, 2026 | 4,910.00 | 5,030.00 | 4,905.00 | 5,020.00 | 5,020.00 | 2.24% | 44,872 |
| Sep 23, 2026 | 4,970.00 | 5,020.00 | 4,880.00 | 4,910.00 | 4,910.00 | -1.60% | 111,484 |
| Sep 22, 2026 | 5,020.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,990.00 | -0.60% | 89,955 |
| Sep 21, 2026 | 5,020.00 | 5,060.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.20% | 49,911 |
| Sep 18, 2026 | 5,000.00 | 5,060.00 | 4,985.00 | 5,010.00 | 5,010.00 | 0.40% | 60,051 |
| Sep 17, 2026 | 5,000.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 44,240 |
| Sep 16, 2026 | 5,000.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.79% | 40,619 |
| Sep 15, 2026 | 5,070.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.20% | 55,316 |
| Sep 14, 2026 | 5,070.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.95% | 95,728 |
| Sep 11, 2026 | 5,030.00 | 5,150.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.18% | 35,512 |
| Sep 10, 2026 | 5,160.00 | 5,160.00 | 4,995.00 | 5,070.00 | 5,070.00 | -1.74% | 111,937 |
| Sep 9, 2026 | 5,170.00 | 5,170.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.78% | 50,820 |
| Sep 8, 2026 | 5,230.00 | 5,280.00 | 5,060.00 | 5,120.00 | 5,120.00 | -2.66% | 100,097 |
| Sep 7, 2026 | 5,230.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.57% | 41,390 |
| Sep 4, 2026 | 5,270.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.77% | 56,022 |
| Sep 3, 2026 | 5,130.00 | 5,260.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.76% | 54,785 |
| Sep 2, 2026 | 5,180.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.86% | 75,122 |
| Sep 1, 2026 | 5,380.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | -3.14% | 92,448 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,420.00 | 5,420.00 | -1.28% | 66,961 |
| Aug 28, 2026 | 5,410.00 | 5,500.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.10% | 68,749 |
| Aug 27, 2026 | 5,490.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.45% | 76,728 |
| Aug 26, 2026 | 5,510.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.18% | 50,205 |
| Aug 25, 2026 | 5,300.00 | 5,510.00 | 5,210.00 | 5,500.00 | 5,500.00 | 2.80% | 74,466 |
| Aug 24, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.19% | 73,331 |
| 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 |