THINKWARE Corporation (KOSDAQ:084730)
South Korea
· Delayed Price · Currency is KRW 8,250.00
+100.00 (1.23%)
At close: Mar 6, 2026
THINKWARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,150.00 | 8,360.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1.23% | 20,292 |
| Mar 5, 2026 | 8,000.00 | 8,400.00 | 7,950.00 | 8,150.00 | 8,150.00 | 8.52% | 59,124 |
| Mar 4, 2026 | 8,520.00 | 8,530.00 | 7,360.00 | 7,510.00 | 7,510.00 | -12.47% | 98,332 |
| Mar 3, 2026 | 9,000.00 | 9,150.00 | 8,570.00 | 8,580.00 | 8,580.00 | -6.74% | 95,159 |
| Feb 27, 2026 | 9,480.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | -2.95% | 133,604 |
| Feb 26, 2026 | 9,950.00 | 10,120.00 | 9,480.00 | 9,480.00 | 9,480.00 | -4.63% | 109,452 |
| Feb 25, 2026 | 9,980.00 | 10,330.00 | 9,920.00 | 9,940.00 | 9,940.00 | -0.40% | 54,769 |
| Feb 24, 2026 | 10,040.00 | 10,070.00 | 9,830.00 | 9,980.00 | 9,980.00 | -2.06% | 84,169 |
| Feb 23, 2026 | 9,930.00 | 10,250.00 | 9,820.00 | 10,190.00 | 10,190.00 | 2.52% | 91,335 |
| Feb 20, 2026 | 10,300.00 | 10,300.00 | 9,920.00 | 9,940.00 | 9,940.00 | -3.21% | 83,306 |
| Feb 19, 2026 | 10,050.00 | 10,300.00 | 9,900.00 | 10,270.00 | 10,270.00 | 2.80% | 100,411 |
| Feb 13, 2026 | 9,650.00 | 10,000.00 | 9,590.00 | 9,990.00 | 9,990.00 | 1.94% | 100,145 |
| Feb 12, 2026 | 9,610.00 | 9,930.00 | 9,490.00 | 9,800.00 | 9,800.00 | 1.98% | 67,542 |
| Feb 11, 2026 | 9,580.00 | 9,610.00 | 9,110.00 | 9,610.00 | 9,610.00 | 0.31% | 47,347 |
| Feb 10, 2026 | 9,630.00 | 9,630.00 | 9,430.00 | 9,580.00 | 9,580.00 | 0.31% | 30,149 |
| Feb 9, 2026 | 9,400.00 | 9,600.00 | 9,390.00 | 9,550.00 | 9,550.00 | 1.81% | 46,403 |
| Feb 6, 2026 | 9,270.00 | 9,480.00 | 8,500.00 | 9,380.00 | 9,380.00 | 0.43% | 73,914 |
| Feb 5, 2026 | 9,760.00 | 9,760.00 | 9,310.00 | 9,340.00 | 9,340.00 | -4.21% | 68,915 |
| Feb 4, 2026 | 9,650.00 | 9,770.00 | 9,540.00 | 9,750.00 | 9,750.00 | 1.25% | 51,603 |
| Feb 3, 2026 | 9,630.00 | 9,780.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.90% | 83,692 |
| Feb 2, 2026 | 9,750.00 | 9,950.00 | 9,370.00 | 9,450.00 | 9,450.00 | -4.74% | 106,920 |
| Jan 30, 2026 | 10,290.00 | 10,290.00 | 9,900.00 | 9,920.00 | 9,920.00 | -3.41% | 101,982 |
| Jan 29, 2026 | 10,200.00 | 10,730.00 | 10,110.00 | 10,270.00 | 10,270.00 | 2.80% | 323,311 |
| Jan 28, 2026 | 9,900.00 | 10,050.00 | 9,720.00 | 9,990.00 | 9,990.00 | 1.01% | 161,035 |
| Jan 27, 2026 | 9,800.00 | 10,150.00 | 9,760.00 | 9,890.00 | 9,890.00 | 1.85% | 193,124 |
| Jan 26, 2026 | 9,550.00 | 9,740.00 | 9,300.00 | 9,710.00 | 9,710.00 | 1.57% | 133,492 |
| Jan 23, 2026 | 9,580.00 | 9,760.00 | 9,500.00 | 9,560.00 | 9,560.00 | -0.21% | 127,786 |
| Jan 22, 2026 | 9,750.00 | 9,750.00 | 9,460.00 | 9,580.00 | 9,580.00 | -1.54% | 157,158 |
| Jan 21, 2026 | 9,320.00 | 9,750.00 | 9,190.00 | 9,730.00 | 9,730.00 | 4.18% | 243,412 |
| Jan 20, 2026 | 9,550.00 | 9,850.00 | 9,320.00 | 9,340.00 | 9,340.00 | 0.32% | 291,598 |
| Jan 19, 2026 | 9,420.00 | 9,430.00 | 9,140.00 | 9,310.00 | 9,310.00 | -2.41% | 133,372 |
| Jan 16, 2026 | 9,200.00 | 9,560.00 | 9,020.00 | 9,540.00 | 9,540.00 | 3.02% | 182,941 |
| Jan 15, 2026 | 9,600.00 | 9,600.00 | 9,120.00 | 9,260.00 | 9,260.00 | -2.63% | 173,249 |
| Jan 14, 2026 | 9,500.00 | 9,520.00 | 9,150.00 | 9,510.00 | 9,510.00 | - | 258,095 |
| Jan 13, 2026 | 8,370.00 | 10,180.00 | 8,360.00 | 9,510.00 | 9,510.00 | 15.13% | 2,624,716 |
| Jan 12, 2026 | 8,370.00 | 8,460.00 | 8,190.00 | 8,260.00 | 8,260.00 | -1.31% | 26,973 |
| Jan 9, 2026 | 8,310.00 | 8,370.00 | 8,150.00 | 8,370.00 | 8,370.00 | 0.84% | 43,102 |
| Jan 8, 2026 | 7,930.00 | 8,900.00 | 7,910.00 | 8,300.00 | 8,300.00 | 5.33% | 422,474 |
| Jan 7, 2026 | 7,990.00 | 7,990.00 | 7,680.00 | 7,880.00 | 7,880.00 | -0.76% | 23,504 |
| Jan 6, 2026 | 7,730.00 | 7,960.00 | 7,680.00 | 7,940.00 | 7,940.00 | 2.19% | 20,490 |
| Jan 5, 2026 | 7,830.00 | 7,840.00 | 7,610.00 | 7,770.00 | 7,770.00 | 0.52% | 13,733 |
| Jan 2, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.51% | 9,489 |
| Dec 30, 2025 | 8,090.00 | 8,090.00 | 7,720.00 | 7,770.00 | 7,770.00 | -3.00% | 28,468 |
| Dec 29, 2025 | 8,290.00 | 8,290.00 | 7,920.00 | 8,010.00 | 8,010.00 | -3.38% | 37,143 |
| Dec 26, 2025 | 8,180.00 | 8,660.00 | 8,060.00 | 8,290.00 | 8,290.00 | 2.85% | 117,438 |
| Dec 24, 2025 | 7,960.00 | 8,100.00 | 7,940.00 | 8,060.00 | 8,060.00 | 1.26% | 13,631 |
| Dec 23, 2025 | 8,150.00 | 8,150.00 | 7,930.00 | 7,960.00 | 7,960.00 | -1.24% | 14,208 |
| Dec 22, 2025 | 8,080.00 | 8,140.00 | 7,920.00 | 8,060.00 | 8,060.00 | -0.37% | 17,589 |
| Dec 19, 2025 | 8,070.00 | 8,090.00 | 7,780.00 | 8,090.00 | 8,090.00 | 0.25% | 29,099 |
| Dec 18, 2025 | 7,950.00 | 8,070.00 | 7,870.00 | 8,070.00 | 8,070.00 | - | 15,780 |
| Dec 17, 2025 | 7,970.00 | 8,070.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1.64% | 11,802 |
| Dec 16, 2025 | 8,110.00 | 8,110.00 | 7,850.00 | 7,940.00 | 7,940.00 | -1.85% | 16,010 |
| Dec 15, 2025 | 8,230.00 | 8,230.00 | 7,990.00 | 8,090.00 | 8,090.00 | -0.49% | 11,852 |
| Dec 12, 2025 | 8,040.00 | 8,130.00 | 8,000.00 | 8,130.00 | 8,130.00 | 1.12% | 8,790 |
| Dec 11, 2025 | 8,190.00 | 8,190.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.86% | 5,610 |
| Dec 10, 2025 | 8,070.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.49% | 10,940 |
| Dec 9, 2025 | 8,100.00 | 8,150.00 | 7,900.00 | 8,150.00 | 8,150.00 | 0.62% | 16,706 |
| Dec 8, 2025 | 8,100.00 | 8,200.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.61% | 11,010 |
| 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 |