THN Corporation (KRX:019180)
South Korea · Delayed Price · Currency is KRW 7,450.00
-500.00 (-6.29%)
At close: May 19, 2026
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,700.00 | 7,950.00 | 7,370.00 | 7,870.00 | - | 3.01% | 494,873 |
| 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 |
| May 6, 2026 | 7,500.00 | 7,730.00 | 7,380.00 | 7,480.00 | 7,480.00 | -0.40% | 376,433 |
| May 4, 2026 | 7,640.00 | 7,680.00 | 7,460.00 | 7,510.00 | 7,510.00 | -0.40% | 271,967 |
| Apr 30, 2026 | 7,760.00 | 7,800.00 | 7,480.00 | 7,540.00 | 7,540.00 | -3.08% | 209,910 |
| Apr 29, 2026 | 7,760.00 | 7,820.00 | 7,580.00 | 7,780.00 | 7,780.00 | -0.26% | 150,434 |
| Apr 28, 2026 | 7,640.00 | 8,010.00 | 7,460.00 | 7,800.00 | 7,800.00 | 2.63% | 382,264 |
| Apr 27, 2026 | 7,400.00 | 7,720.00 | 7,340.00 | 7,600.00 | 7,600.00 | 3.54% | 372,568 |
| Apr 24, 2026 | 7,360.00 | 7,370.00 | 7,180.00 | 7,340.00 | 7,340.00 | -0.54% | 277,001 |
| Apr 23, 2026 | 7,500.00 | 7,620.00 | 7,220.00 | 7,380.00 | 7,380.00 | -0.67% | 295,724 |
| Apr 22, 2026 | 7,540.00 | 7,610.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.33% | 251,781 |
| Apr 21, 2026 | 7,610.00 | 7,720.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.66% | 236,350 |
| Apr 20, 2026 | 7,700.00 | 7,800.00 | 7,540.00 | 7,580.00 | 7,580.00 | -1.56% | 232,903 |
| Apr 17, 2026 | 7,440.00 | 7,730.00 | 7,270.00 | 7,700.00 | 7,700.00 | 4.34% | 294,810 |
| Apr 16, 2026 | 7,400.00 | 7,710.00 | 7,270.00 | 7,380.00 | 7,380.00 | 1.10% | 430,133 |
| Apr 15, 2026 | 7,460.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.27% | 228,830 |
| Apr 14, 2026 | 7,380.00 | 7,470.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1.11% | 495,183 |
| Apr 13, 2026 | 7,170.00 | 7,270.00 | 7,040.00 | 7,200.00 | 7,200.00 | -0.96% | 147,039 |
| Apr 10, 2026 | 7,120.00 | 7,330.00 | 7,120.00 | 7,270.00 | 7,270.00 | 3.86% | 160,582 |
| Apr 9, 2026 | 7,330.00 | 7,360.00 | 6,990.00 | 7,000.00 | 7,000.00 | -4.50% | 210,763 |
| Apr 8, 2026 | 7,320.00 | 7,480.00 | 7,050.00 | 7,330.00 | 7,330.00 | 5.01% | 214,826 |
| Apr 7, 2026 | 7,290.00 | 7,390.00 | 6,960.00 | 6,980.00 | 6,980.00 | -4.25% | 266,758 |
| Apr 6, 2026 | 7,460.00 | 7,650.00 | 7,150.00 | 7,290.00 | 7,290.00 | -2.28% | 271,875 |
| Apr 3, 2026 | 7,590.00 | 7,730.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.13% | 186,788 |
| Apr 2, 2026 | 7,890.00 | 8,000.00 | 7,390.00 | 7,450.00 | 7,450.00 | -4.49% | 347,984 |
| Apr 1, 2026 | 7,950.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.23% | 333,560 |
| Mar 31, 2026 | 7,970.00 | 8,060.00 | 7,610.00 | 7,630.00 | 7,630.00 | -5.33% | 282,125 |
| Mar 30, 2026 | 8,020.00 | 8,230.00 | 7,770.00 | 8,060.00 | 8,060.00 | -2.89% | 258,227 |
| Mar 27, 2026 | 8,300.00 | 8,380.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.54% | 242,793 |
| Mar 26, 2026 | 8,710.00 | 8,710.00 | 8,290.00 | 8,430.00 | 8,430.00 | -3.44% | 189,264 |
| Mar 25, 2026 | 8,780.00 | 9,040.00 | 8,660.00 | 8,730.00 | 8,730.00 | 0.92% | 398,482 |
| Mar 24, 2026 | 8,780.00 | 9,210.00 | 8,540.00 | 8,650.00 | 8,650.00 | 4.09% | 496,363 |
| Mar 23, 2026 | 8,550.00 | 8,750.00 | 8,230.00 | 8,310.00 | 8,310.00 | -5.89% | 470,854 |
| Mar 20, 2026 | 9,200.00 | 9,260.00 | 8,760.00 | 8,830.00 | 8,830.00 | -3.39% | 534,765 |
| Mar 19, 2026 | 9,020.00 | 9,530.00 | 8,970.00 | 9,140.00 | 9,140.00 | -1.72% | 441,599 |
| Mar 18, 2026 | 9,500.00 | 9,920.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.88% | 1,288,014 |
| Mar 17, 2026 | 8,680.00 | 9,470.00 | 8,630.00 | 9,040.00 | 9,040.00 | 6.98% | 1,364,487 |
| Mar 16, 2026 | 8,760.00 | 8,950.00 | 8,380.00 | 8,450.00 | 8,450.00 | -1.86% | 662,777 |
| Mar 13, 2026 | 8,480.00 | 9,000.00 | 7,640.00 | 8,610.00 | 8,610.00 | 7.22% | 1,992,104 |
| Mar 12, 2026 | 7,270.00 | 8,100.00 | 7,230.00 | 8,030.00 | 8,030.00 | 9.25% | 562,990 |
| Mar 11, 2026 | 7,380.00 | 7,630.00 | 7,200.00 | 7,350.00 | 7,350.00 | 2.23% | 172,944 |
| Mar 10, 2026 | 7,110.00 | 7,320.00 | 7,010.00 | 7,190.00 | 7,190.00 | 5.74% | 187,204 |
| Mar 9, 2026 | 7,010.00 | 7,090.00 | 6,530.00 | 6,800.00 | 6,800.00 | -8.85% | 272,478 |
| Mar 6, 2026 | 7,100.00 | 7,480.00 | 6,930.00 | 7,460.00 | 7,460.00 | 2.47% | 205,834 |