THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 5,590.00
+130.00 (2.38%)
Last updated: Jul 21, 2026, 1:40 PM KST
THN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9,880.00 | 10,270.00 | 9,170.00 | 9,220.00 | 9,220.00 | -4.75% | 3,472,084 |
| May 26, 2026 | 8,590.00 | 9,680.00 | 8,550.00 | 9,680.00 | 9,680.00 | 29.93% | 4,290,508 |
| May 22, 2026 | 7,220.00 | 7,510.00 | 7,190.00 | 7,450.00 | 7,450.00 | 3.19% | 164,124 |
| May 21, 2026 | 7,230.00 | 7,450.00 | 7,090.00 | 7,220.00 | 7,220.00 | 2.12% | 363,738 |
| May 20, 2026 | 7,380.00 | 7,380.00 | 6,700.00 | 7,070.00 | 7,070.00 | -4.72% | 468,968 |
| May 19, 2026 | 7,980.00 | 7,980.00 | 7,390.00 | 7,420.00 | 7,420.00 | -6.67% | 474,022 |
| May 18, 2026 | 7,700.00 | 8,080.00 | 7,370.00 | 7,950.00 | 7,950.00 | 4.06% | 839,044 |
| May 15, 2026 | 8,210.00 | 8,220.00 | 7,440.00 | 7,640.00 | 7,640.00 | -4.86% | 411,986 |
| May 14, 2026 | 8,200.00 | 8,230.00 | 7,730.00 | 8,030.00 | 8,030.00 | -0.86% | 330,064 |
| May 13, 2026 | 7,730.00 | 8,190.00 | 7,580.00 | 8,100.00 | 8,100.00 | 5.06% | 516,214 |
| May 12, 2026 | 7,930.00 | 8,360.00 | 7,560.00 | 7,710.00 | 7,710.00 | -1.53% | 730,585 |
| May 11, 2026 | 7,610.00 | 7,970.00 | 7,510.00 | 7,830.00 | 7,830.00 | 2.89% | 500,015 |
| May 8, 2026 | 7,470.00 | 7,730.00 | 7,400.00 | 7,610.00 | 7,610.00 | 2.28% | 371,460 |
| May 7, 2026 | 7,560.00 | 7,730.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.53% | 223,698 |