THN Corporation (KRX:019180)
South Korea
· Delayed Price · Currency is KRW 7,810.00
+10.00 (0.13%)
Last updated: Apr 29, 2026, 2:20 PM KST
THN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,760.00 | 7,820.00 | 7,580.00 | 7,780.00 | 7,780.00 | -0.26% | 148,773 |
| 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% | 367,866 |
| Apr 24, 2026 | 7,360.00 | 7,370.00 | 7,180.00 | 7,340.00 | 7,340.00 | -0.54% | 274,599 |
| Apr 23, 2026 | 7,500.00 | 7,620.00 | 7,220.00 | 7,380.00 | 7,380.00 | -0.67% | 294,456 |
| Apr 22, 2026 | 7,540.00 | 7,610.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.33% | 249,888 |
| 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% | 232,496 |
| Apr 17, 2026 | 7,440.00 | 7,730.00 | 7,270.00 | 7,700.00 | 7,700.00 | 4.34% | 284,904 |
| Apr 16, 2026 | 7,400.00 | 7,710.00 | 7,270.00 | 7,380.00 | 7,380.00 | 1.10% | 429,600 |
| Apr 15, 2026 | 7,460.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.27% | 225,819 |
| Apr 14, 2026 | 7,380.00 | 7,470.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1.11% | 494,189 |
| Apr 13, 2026 | 7,170.00 | 7,270.00 | 7,040.00 | 7,200.00 | 7,200.00 | -0.96% | 144,383 |
| Apr 10, 2026 | 7,120.00 | 7,330.00 | 7,120.00 | 7,270.00 | 7,270.00 | 3.86% | 159,568 |
| 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% | 214,664 |
| Apr 7, 2026 | 7,290.00 | 7,390.00 | 6,960.00 | 6,980.00 | 6,980.00 | -4.25% | 265,719 |
| Apr 6, 2026 | 7,460.00 | 7,650.00 | 7,150.00 | 7,290.00 | 7,290.00 | -2.28% | 259,730 |
| Apr 3, 2026 | 7,590.00 | 7,730.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.13% | 184,503 |
| 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% | 330,128 |
| Mar 31, 2026 | 7,970.00 | 8,060.00 | 7,610.00 | 7,630.00 | 7,630.00 | -5.33% | 281,854 |
| Mar 30, 2026 | 8,020.00 | 8,230.00 | 7,770.00 | 8,060.00 | 8,060.00 | -2.89% | 257,062 |
| Mar 27, 2026 | 8,300.00 | 8,380.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.54% | 238,388 |
| Mar 26, 2026 | 8,710.00 | 8,710.00 | 8,290.00 | 8,430.00 | 8,430.00 | -3.44% | 188,745 |
| Mar 25, 2026 | 8,780.00 | 9,040.00 | 8,660.00 | 8,730.00 | 8,730.00 | 0.92% | 395,452 |
| Mar 24, 2026 | 8,780.00 | 9,210.00 | 8,540.00 | 8,650.00 | 8,650.00 | 4.09% | 492,374 |
| Mar 23, 2026 | 8,550.00 | 8,750.00 | 8,230.00 | 8,310.00 | 8,310.00 | -5.89% | 456,432 |
| Mar 20, 2026 | 9,200.00 | 9,260.00 | 8,760.00 | 8,830.00 | 8,830.00 | -3.39% | 529,367 |
| Mar 19, 2026 | 9,020.00 | 9,530.00 | 8,970.00 | 9,140.00 | 9,140.00 | -1.72% | 440,723 |
| Mar 18, 2026 | 9,500.00 | 9,920.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.88% | 1,284,919 |
| Mar 17, 2026 | 8,680.00 | 9,470.00 | 8,630.00 | 9,040.00 | 9,040.00 | 6.98% | 1,337,966 |
| Mar 16, 2026 | 8,760.00 | 8,950.00 | 8,380.00 | 8,450.00 | 8,450.00 | -1.86% | 649,519 |
| 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% | 465,259 |
| 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% | 185,300 |
| Mar 9, 2026 | 7,010.00 | 7,090.00 | 6,530.00 | 6,800.00 | 6,800.00 | -8.85% | 271,987 |
| Mar 6, 2026 | 7,100.00 | 7,480.00 | 6,930.00 | 7,460.00 | 7,460.00 | 2.47% | 201,392 |
| Mar 5, 2026 | 6,950.00 | 7,450.00 | 6,940.00 | 7,280.00 | 7,280.00 | 12.00% | 250,009 |
| Mar 4, 2026 | 7,300.00 | 7,350.00 | 6,310.00 | 6,500.00 | 6,500.00 | -13.56% | 568,591 |
| Mar 3, 2026 | 7,950.00 | 8,100.00 | 7,450.00 | 7,520.00 | 7,520.00 | -8.07% | 531,056 |
| Feb 27, 2026 | 8,010.00 | 8,230.00 | 7,890.00 | 8,180.00 | 8,180.00 | 0.62% | 415,259 |
| Feb 26, 2026 | 8,040.00 | 8,270.00 | 7,780.00 | 8,130.00 | 8,130.00 | 2.01% | 450,966 |
| Feb 25, 2026 | 8,050.00 | 8,240.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.99% | 449,275 |
| Feb 24, 2026 | 7,880.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 2.16% | 310,927 |
| Feb 23, 2026 | 8,030.00 | 8,310.00 | 7,780.00 | 7,880.00 | 7,880.00 | -1.13% | 399,471 |
| Feb 20, 2026 | 8,100.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,970.00 | -1.85% | 419,158 |
| Feb 19, 2026 | 8,420.00 | 8,420.00 | 7,810.00 | 8,120.00 | 8,120.00 | -3.68% | 496,558 |
| Feb 13, 2026 | 8,240.00 | 8,800.00 | 7,900.00 | 8,430.00 | 8,430.00 | 2.31% | 618,742 |
| Feb 12, 2026 | 8,890.00 | 8,890.00 | 7,930.00 | 8,240.00 | 8,240.00 | -5.94% | 1,626,868 |
| Feb 11, 2026 | 8,340.00 | 8,860.00 | 8,120.00 | 8,760.00 | 8,760.00 | 5.04% | 767,692 |
| Feb 10, 2026 | 8,170.00 | 8,450.00 | 8,100.00 | 8,340.00 | 8,340.00 | 3.86% | 542,658 |
| Feb 9, 2026 | 7,870.00 | 8,190.00 | 7,800.00 | 8,030.00 | 8,030.00 | 3.35% | 453,635 |
| Feb 6, 2026 | 7,600.00 | 7,830.00 | 7,380.00 | 7,770.00 | 7,770.00 | -0.38% | 357,545 |
| Feb 5, 2026 | 7,800.00 | 7,970.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 446,392 |
| Feb 4, 2026 | 7,230.00 | 7,810.00 | 7,230.00 | 7,800.00 | 7,800.00 | 7.73% | 717,327 |
| Feb 3, 2026 | 7,150.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,240.00 | 3.58% | 217,799 |
| Feb 2, 2026 | 6,900.00 | 7,150.00 | 6,800.00 | 6,990.00 | 6,990.00 | 0.14% | 285,425 |
| Jan 30, 2026 | 7,170.00 | 7,170.00 | 6,850.00 | 6,980.00 | 6,980.00 | -2.65% | 414,384 |
| Jan 29, 2026 | 7,080.00 | 7,190.00 | 6,890.00 | 7,170.00 | 7,170.00 | 1.13% | 506,642 |
| Jan 28, 2026 | 7,260.00 | 7,340.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.53% | 446,811 |
| Jan 27, 2026 | 7,350.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.70% | 544,540 |
| Jan 26, 2026 | 7,490.00 | 7,740.00 | 7,370.00 | 7,400.00 | 7,400.00 | -1.99% | 423,559 |
| Jan 23, 2026 | 7,600.00 | 7,660.00 | 7,430.00 | 7,550.00 | 7,550.00 | - | 317,816 |
| Jan 22, 2026 | 7,840.00 | 7,880.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.69% | 392,295 |
| Jan 21, 2026 | 7,400.00 | 7,840.00 | 7,300.00 | 7,680.00 | 7,680.00 | -1.54% | 670,924 |
| Jan 20, 2026 | 7,960.00 | 8,020.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.89% | 548,333 |
| Jan 19, 2026 | 7,850.00 | 8,630.00 | 7,620.00 | 7,950.00 | 7,950.00 | - | 1,574,984 |
| Jan 16, 2026 | 8,690.00 | 8,690.00 | 7,800.00 | 7,950.00 | 7,950.00 | -8.09% | 1,734,664 |
| Jan 15, 2026 | 9,260.00 | 9,260.00 | 8,400.00 | 8,650.00 | 8,650.00 | -6.59% | 1,557,423 |
| Jan 14, 2026 | 9,220.00 | 9,750.00 | 9,010.00 | 9,260.00 | 9,260.00 | 6.81% | 4,457,261 |
| Jan 13, 2026 | 7,360.00 | 8,670.00 | 7,190.00 | 8,670.00 | 8,670.00 | 18.12% | 2,849,571 |
| Jan 12, 2026 | 7,700.00 | 7,910.00 | 7,210.00 | 7,340.00 | 7,340.00 | -4.18% | 385,963 |
| Jan 9, 2026 | 7,550.00 | 7,700.00 | 7,320.00 | 7,660.00 | 7,660.00 | 2.13% | 253,747 |
| Jan 8, 2026 | 8,370.00 | 8,370.00 | 7,350.00 | 7,500.00 | 7,500.00 | -7.52% | 649,117 |
| Jan 7, 2026 | 8,320.00 | 8,620.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.86% | 397,661 |
| Jan 6, 2026 | 8,340.00 | 8,950.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.73% | 636,902 |
| Jan 5, 2026 | 8,000.00 | 8,330.00 | 7,900.00 | 8,240.00 | 8,240.00 | 3.26% | 274,860 |
| Jan 2, 2026 | 7,950.00 | 8,000.00 | 7,620.00 | 7,980.00 | 7,980.00 | 0.38% | 245,591 |
| Dec 30, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,950.00 | 7,950.00 | -2.57% | 251,598 |
| Dec 29, 2025 | 8,350.00 | 8,350.00 | 7,920.00 | 8,160.00 | 8,160.00 | -1.69% | 449,605 |
| Dec 26, 2025 | 7,790.00 | 8,500.00 | 7,790.00 | 8,300.00 | 8,240.00 | 7.51% | 852,467 |
| Dec 24, 2025 | 7,470.00 | 7,780.00 | 7,430.00 | 7,720.00 | 7,664.19 | 3.35% | 236,444 |
| Dec 23, 2025 | 7,730.00 | 7,890.00 | 7,470.00 | 7,470.00 | 7,416.00 | -4.11% | 290,367 |
| Dec 22, 2025 | 7,750.00 | 7,900.00 | 7,650.00 | 7,790.00 | 7,733.69 | -0.76% | 300,128 |
| Dec 19, 2025 | 7,730.00 | 8,090.00 | 7,520.00 | 7,850.00 | 7,793.25 | 5.80% | 705,864 |
| Dec 18, 2025 | 7,110.00 | 7,700.00 | 7,060.00 | 7,420.00 | 7,366.36 | 2.34% | 342,591 |
| Dec 17, 2025 | 7,290.00 | 7,420.00 | 7,160.00 | 7,250.00 | 7,197.59 | 0.28% | 129,030 |
| Dec 16, 2025 | 7,710.00 | 7,710.00 | 7,220.00 | 7,230.00 | 7,177.73 | -4.87% | 249,251 |
| Dec 15, 2025 | 7,460.00 | 8,150.00 | 7,220.00 | 7,600.00 | 7,545.06 | 1.33% | 948,122 |
| Dec 12, 2025 | 7,140.00 | 7,770.00 | 7,040.00 | 7,500.00 | 7,445.78 | 4.75% | 640,783 |
| Dec 11, 2025 | 6,790.00 | 7,320.00 | 6,790.00 | 7,160.00 | 7,108.24 | 5.60% | 550,735 |
| Dec 10, 2025 | 7,060.00 | 7,070.00 | 6,740.00 | 6,780.00 | 6,730.99 | -2.59% | 400,384 |
| Dec 9, 2025 | 7,590.00 | 7,790.00 | 6,900.00 | 6,960.00 | 6,909.69 | -9.84% | 1,361,413 |
| Dec 8, 2025 | 7,870.00 | 7,960.00 | 7,560.00 | 7,720.00 | 7,664.19 | -1.03% | 333,395 |
| Dec 5, 2025 | 7,530.00 | 7,940.00 | 7,460.00 | 7,800.00 | 7,743.61 | 3.72% | 444,323 |
| Dec 4, 2025 | 7,760.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,465.64 | -1.96% | 400,215 |
| Dec 3, 2025 | 8,090.00 | 8,100.00 | 7,570.00 | 7,670.00 | 7,614.55 | -4.72% | 446,019 |
| Dec 2, 2025 | 7,610.00 | 8,320.00 | 7,500.00 | 8,050.00 | 7,991.81 | 7.76% | 847,842 |