Skip to main content
THN Corporation (KRX:019180)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,800.00
+280.00 (3.72%)
At close: Dec 5, 2025

THN Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,530.007,940.007,460.007,800.007,800.003.72%444,323
Dec 4, 20257,760.007,770.007,410.007,520.007,520.00-1.96%400,215
Dec 3, 20258,090.008,100.007,570.007,670.007,670.00-4.72%443,326
Dec 2, 20257,610.008,320.007,500.008,050.008,050.007.76%847,842
Dec 1, 20256,800.008,090.006,780.007,470.007,470.0010.18%1,570,443
Nov 28, 20256,250.006,830.006,240.006,780.006,780.008.48%472,259
Nov 27, 20256,100.006,300.006,030.006,250.006,250.002.29%209,459
Nov 26, 20256,290.006,350.006,080.006,110.006,110.00-3.78%312,468
Nov 25, 20256,440.006,640.006,250.006,350.006,350.00-1.09%454,179
Nov 24, 20256,330.006,440.006,190.006,420.006,420.002.07%310,767
Nov 21, 20256,330.006,500.006,180.006,290.006,290.00-4.12%478,864
Nov 20, 20256,970.007,040.006,390.006,560.006,560.00-5.61%988,601
Nov 19, 20257,200.007,200.006,800.006,950.006,950.00-1.42%817,732
Nov 18, 20256,780.007,220.006,740.007,050.007,050.004.75%2,604,540
Nov 17, 20256,870.007,290.006,350.006,730.006,730.007.68%2,236,346
Nov 14, 20256,390.006,640.006,150.006,250.006,250.00-3.25%423,964
Nov 13, 20256,490.006,640.006,280.006,460.006,460.002.54%570,268
Nov 12, 20256,110.006,420.006,090.006,300.006,300.003.11%202,385
Nov 11, 20256,300.006,400.006,080.006,110.006,110.00-2.71%166,284
Nov 10, 20256,110.006,390.006,000.006,280.006,280.005.90%248,929
Nov 7, 20255,900.006,000.005,760.005,930.005,930.00-187,881
Nov 6, 20255,710.006,050.005,590.005,930.005,930.004.59%201,980
Nov 5, 20255,690.005,730.005,510.005,670.005,670.00-0.87%239,049
Nov 4, 20255,670.005,950.005,560.005,720.005,720.00-161,256
Nov 3, 20255,890.005,900.005,530.005,720.005,720.00-2.72%496,332
Oct 31, 20255,730.006,120.005,730.005,880.005,880.001.91%267,349
Oct 30, 20256,650.006,650.005,720.005,770.005,770.00-5.72%749,847
Oct 29, 20256,080.006,260.006,000.006,120.006,120.00-208,011
Oct 28, 20256,150.006,400.005,900.006,120.006,120.000.82%249,081
Oct 27, 20255,980.006,470.005,930.006,070.006,070.000.50%226,803
Oct 24, 20256,130.006,230.005,860.006,040.006,040.00-1.47%236,955
Oct 23, 20256,530.006,640.006,120.006,130.006,130.00-7.26%803,080
Oct 22, 20256,500.006,610.006,290.006,610.006,610.001.69%305,366
Oct 21, 20256,470.006,590.006,270.006,500.006,500.002.85%455,899
Oct 20, 20256,070.006,460.006,020.006,320.006,320.004.98%633,895
Oct 17, 20256,120.006,140.005,880.006,020.006,020.00-279,452
Oct 16, 20256,270.006,800.005,970.006,020.006,020.000.84%834,359
Oct 15, 20256,040.006,040.005,840.005,970.005,970.00-1.97%326,846
Oct 14, 20255,760.006,200.005,730.006,090.006,090.004.64%698,328
Oct 13, 20255,300.005,830.005,280.005,820.005,820.006.99%606,547
Oct 10, 20255,730.005,770.005,400.005,440.005,440.00-4.90%449,957
Oct 2, 20255,800.006,150.005,650.005,720.005,720.00-2.72%354,367
Oct 1, 20255,820.005,950.005,720.005,880.005,880.001.03%238,864
Sep 30, 20255,880.006,030.005,740.005,820.005,820.00-1.85%258,367
Sep 29, 20255,970.006,010.005,730.005,930.005,930.00-0.84%275,884
Sep 26, 20256,180.006,250.005,880.005,980.005,980.00-3.86%492,954
Sep 25, 20256,030.006,410.006,030.006,220.006,220.002.13%420,427
Sep 24, 20256,050.006,290.006,000.006,090.006,090.00-0.33%377,799
Sep 23, 20255,950.006,340.005,800.006,110.006,110.002.69%745,272
Sep 22, 20256,400.006,540.005,860.005,950.005,950.00-8.88%1,456,024
Sep 19, 20257,130.007,240.006,250.006,530.006,530.00-8.03%1,555,278
Sep 18, 20256,120.007,680.006,050.007,100.007,100.0017.36%4,851,840
Sep 17, 20255,660.006,200.005,620.006,050.006,050.006.70%2,663,341
Sep 16, 20255,000.006,220.004,960.005,670.005,670.0012.95%5,707,955
Sep 15, 20255,180.005,280.004,995.005,020.005,020.00-3.09%406,772
Sep 12, 20255,010.005,260.004,910.005,180.005,180.003.39%499,517
Sep 11, 20255,070.005,120.004,910.005,010.005,010.00-1.76%423,207
Sep 10, 20254,840.005,100.004,810.005,100.005,100.005.59%479,987
Sep 9, 20255,130.005,130.004,820.004,830.004,830.00-3.21%657,489
Sep 8, 20255,280.005,280.004,855.004,990.004,990.00-4.77%818,849
Sep 5, 20254,750.005,380.004,700.005,240.005,240.009.17%1,425,306
Sep 4, 20255,090.005,130.004,650.004,800.004,800.00-5.14%721,182
Sep 3, 20255,020.005,130.004,905.005,060.005,060.000.80%577,275
Sep 2, 20255,090.005,260.004,860.005,020.005,020.00-0.59%683,187
Sep 1, 20254,815.005,220.004,795.005,050.005,050.003.17%549,627
Aug 29, 20254,840.005,140.004,790.004,895.004,895.00-802,645
Aug 28, 20255,180.005,270.004,700.004,895.004,895.00-6.41%1,014,617
Aug 27, 20254,900.005,390.004,830.005,230.005,230.005.02%1,162,952
Aug 26, 20254,805.004,985.004,740.004,980.004,980.001.74%801,060
Aug 25, 20254,830.005,020.004,635.004,895.004,895.001.35%1,344,259
Aug 22, 20254,900.004,950.004,550.004,830.004,830.005.00%3,170,693
Aug 21, 20254,035.004,790.003,975.004,600.004,600.0014.00%5,551,004
Aug 20, 20253,770.004,140.003,650.004,035.004,035.006.75%2,134,903
Aug 19, 20253,550.003,825.003,530.003,780.003,780.008.62%2,187,970
Aug 18, 20253,300.003,695.003,290.003,480.003,480.009.43%5,080,600
Aug 14, 20252,940.003,525.002,925.003,180.003,180.007.98%5,342,673
Aug 13, 20252,920.002,960.002,915.002,945.002,945.000.51%57,184
Aug 12, 20252,925.002,945.002,920.002,930.002,930.00-43,536
Aug 11, 20252,930.002,975.002,920.002,930.002,930.000.17%46,687
Aug 8, 20252,845.002,930.002,845.002,925.002,925.002.81%111,673
Aug 7, 20252,840.002,845.002,810.002,845.002,845.000.18%29,500
Aug 6, 20252,820.002,845.002,810.002,840.002,840.000.71%60,516
Aug 5, 20252,830.002,845.002,805.002,820.002,820.00-0.35%83,202
Aug 4, 20252,795.002,830.002,750.002,830.002,830.001.07%56,383
Aug 1, 20252,850.002,870.002,735.002,800.002,800.00-2.44%137,834
Jul 31, 20252,920.002,930.002,865.002,870.002,870.00-1.20%48,089
Jul 30, 20252,870.002,905.002,840.002,905.002,905.001.04%56,250
Jul 29, 20252,880.002,880.002,845.002,875.002,875.00-0.35%35,354
Jul 28, 20252,910.002,920.002,845.002,885.002,885.00-0.69%75,216
Jul 25, 20252,900.002,920.002,900.002,905.002,905.000.17%26,713
Jul 24, 20252,950.002,950.002,895.002,900.002,900.00-1.69%103,079
Jul 23, 20252,940.002,965.002,925.002,950.002,950.000.34%115,984
Jul 22, 20252,925.002,945.002,905.002,940.002,940.000.51%18,871
Jul 21, 20252,940.002,950.002,910.002,925.002,925.00-0.51%22,465
Jul 18, 20252,970.002,970.002,925.002,940.002,940.00-1.01%71,754
Jul 17, 20252,960.002,970.002,935.002,970.002,970.000.34%33,161
Jul 16, 20252,955.002,960.002,930.002,960.002,960.00-0.17%28,595
Jul 15, 20252,955.002,965.002,930.002,965.002,965.00-0.17%64,884
Jul 14, 20252,965.002,970.002,950.002,970.002,970.000.17%88,237
Jul 11, 20252,945.002,975.002,930.002,965.002,965.000.85%97,427