THINKWARE Corporation (KOSDAQ:084730)
South Korea
· Delayed Price · Currency is KRW 8,150.00
-30.00 (-0.37%)
At close: Dec 5, 2025
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,240.00 | 8,240.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.37% | 11,914 |
| Dec 4, 2025 | 8,110.00 | 8,240.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.99% | 30,997 |
| Dec 3, 2025 | 8,050.00 | 8,100.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1.00% | 26,995 |
| Dec 2, 2025 | 7,930.00 | 8,060.00 | 7,830.00 | 8,020.00 | 8,020.00 | 0.25% | 26,496 |
| Dec 1, 2025 | 8,070.00 | 8,070.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.62% | 7,485 |
| Nov 28, 2025 | 7,980.00 | 8,100.00 | 7,810.00 | 8,050.00 | 8,050.00 | 1.77% | 22,041 |
| Nov 27, 2025 | 7,790.00 | 7,910.00 | 7,700.00 | 7,910.00 | 7,910.00 | 2.20% | 15,596 |
| Nov 26, 2025 | 7,710.00 | 7,740.00 | 7,570.00 | 7,740.00 | 7,740.00 | 2.25% | 15,360 |
| Nov 25, 2025 | 7,600.00 | 7,730.00 | 7,520.00 | 7,570.00 | 7,570.00 | -1.17% | 8,299 |
| Nov 24, 2025 | 7,590.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,660.00 | 0.13% | 6,079 |
| Nov 21, 2025 | 7,730.00 | 7,730.00 | 7,580.00 | 7,650.00 | 7,650.00 | -1.03% | 7,656 |
| Nov 20, 2025 | 7,550.00 | 7,750.00 | 7,550.00 | 7,730.00 | 7,730.00 | 3.34% | 17,064 |
| Nov 19, 2025 | 7,380.00 | 7,550.00 | 7,370.00 | 7,480.00 | 7,480.00 | 0.40% | 11,453 |
| Nov 18, 2025 | 7,680.00 | 7,810.00 | 7,400.00 | 7,450.00 | 7,450.00 | -2.99% | 23,823 |
| Nov 17, 2025 | 8,100.00 | 8,100.00 | 7,610.00 | 7,680.00 | 7,680.00 | -2.91% | 25,236 |
| Nov 14, 2025 | 8,000.00 | 8,080.00 | 7,840.00 | 7,910.00 | 7,910.00 | -1.62% | 22,550 |
| Nov 13, 2025 | 7,970.00 | 8,080.00 | 7,940.00 | 8,040.00 | 8,040.00 | 0.88% | 23,799 |
| Nov 12, 2025 | 7,800.00 | 7,980.00 | 7,730.00 | 7,970.00 | 7,970.00 | 2.18% | 21,321 |
| Nov 11, 2025 | 7,760.00 | 7,920.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 15,264 |
| Nov 10, 2025 | 7,510.00 | 7,800.00 | 7,510.00 | 7,800.00 | 7,800.00 | 2.63% | 22,036 |
| Nov 7, 2025 | 7,830.00 | 7,850.00 | 7,520.00 | 7,600.00 | 7,600.00 | -2.94% | 25,832 |
| Nov 6, 2025 | 7,830.00 | 7,920.00 | 7,730.00 | 7,830.00 | 7,830.00 | - | 34,828 |
| Nov 5, 2025 | 7,990.00 | 7,990.00 | 7,580.00 | 7,830.00 | 7,830.00 | -1.88% | 56,449 |
| Nov 4, 2025 | 7,950.00 | 8,070.00 | 7,840.00 | 7,980.00 | 7,980.00 | 0.76% | 53,468 |
| Nov 3, 2025 | 8,350.00 | 8,430.00 | 7,910.00 | 7,920.00 | 7,920.00 | -5.15% | 60,947 |
| Oct 31, 2025 | 8,550.00 | 8,550.00 | 8,250.00 | 8,350.00 | 8,350.00 | - | 30,224 |
| Oct 30, 2025 | 8,660.00 | 8,750.00 | 8,350.00 | 8,350.00 | 8,350.00 | -3.58% | 39,330 |
| Oct 29, 2025 | 8,570.00 | 8,660.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.05% | 22,835 |
| Oct 28, 2025 | 8,450.00 | 8,610.00 | 8,300.00 | 8,570.00 | 8,570.00 | 0.47% | 20,309 |
| Oct 27, 2025 | 8,600.00 | 8,770.00 | 8,250.00 | 8,530.00 | 8,530.00 | -1.27% | 24,829 |
| Oct 24, 2025 | 8,890.00 | 8,890.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.26% | 17,732 |
| Oct 23, 2025 | 8,790.00 | 8,860.00 | 8,750.00 | 8,840.00 | 8,840.00 | -0.23% | 8,989 |
| Oct 22, 2025 | 8,820.00 | 8,860.00 | 8,650.00 | 8,860.00 | 8,860.00 | 0.57% | 21,219 |
| Oct 21, 2025 | 8,780.00 | 8,900.00 | 8,680.00 | 8,810.00 | 8,810.00 | 0.34% | 20,575 |
| Oct 20, 2025 | 8,890.00 | 8,900.00 | 8,280.00 | 8,780.00 | 8,780.00 | -1.24% | 36,771 |
| Oct 17, 2025 | 9,070.00 | 9,070.00 | 8,800.00 | 8,890.00 | 8,890.00 | -0.89% | 15,977 |
| Oct 16, 2025 | 8,970.00 | 9,150.00 | 8,880.00 | 8,970.00 | 8,970.00 | - | 23,405 |
| Oct 15, 2025 | 8,960.00 | 9,080.00 | 8,920.00 | 8,970.00 | 8,970.00 | 0.11% | 30,263 |
| Oct 14, 2025 | 9,000.00 | 9,280.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.44% | 55,767 |
| Oct 13, 2025 | 8,670.00 | 9,040.00 | 8,650.00 | 9,000.00 | 9,000.00 | 1.81% | 46,403 |
| Oct 10, 2025 | 8,810.00 | 8,840.00 | 8,670.00 | 8,840.00 | 8,840.00 | 0.34% | 23,619 |
| Oct 2, 2025 | 8,760.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,810.00 | 0.57% | 19,497 |
| Oct 1, 2025 | 8,800.00 | 8,800.00 | 8,560.00 | 8,760.00 | 8,760.00 | 0.46% | 18,432 |
| Sep 30, 2025 | 8,800.00 | 8,850.00 | 8,660.00 | 8,720.00 | 8,720.00 | -1.02% | 13,995 |
| Sep 29, 2025 | 8,860.00 | 8,860.00 | 8,480.00 | 8,810.00 | 8,810.00 | -0.56% | 23,774 |
| Sep 26, 2025 | 8,840.00 | 8,940.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.34% | 38,106 |
| Sep 25, 2025 | 8,620.00 | 8,880.00 | 8,570.00 | 8,830.00 | 8,830.00 | 2.44% | 52,155 |
| Sep 24, 2025 | 8,550.00 | 8,630.00 | 8,470.00 | 8,620.00 | 8,620.00 | 0.58% | 24,610 |
| Sep 23, 2025 | 8,570.00 | 8,570.00 | 8,480.00 | 8,570.00 | 8,570.00 | - | 16,795 |
| Sep 22, 2025 | 8,200.00 | 8,600.00 | 8,190.00 | 8,570.00 | 8,570.00 | 4.90% | 68,542 |