THN Corporation 019180
KRX · South Korea · Producer Manufacturing
KRW 5,070.00+30.00 (+0.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,070.00 | +0.60% | KRW 5,020.00 | KRW 5,120.00 | KRW 5,010.00 | 51.73K |
| 2026-10-01 | KRW 5,040.00 | +1.72% | KRW 4,980.00 | KRW 5,060.00 | KRW 4,950.00 | 37.50K |
| 2026-09-30 | KRW 4,955.00 | -0.50% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,955.00 | 39.78K |
| 2026-09-29 | KRW 4,980.00 | -0.80% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,940.00 | 51.00K |
| 2026-09-28 | KRW 5,020.00 | +2.24% | KRW 4,910.00 | KRW 5,030.00 | KRW 4,905.00 | 44.87K |
| 2026-09-23 | KRW 4,910.00 | -1.60% | KRW 4,970.00 | KRW 5,020.00 | KRW 4,880.00 | 111.48K |
| 2026-09-22 | KRW 4,990.00 | -0.60% | KRW 5,020.00 | KRW 5,080.00 | KRW 4,965.00 | 89.96K |
| 2026-09-21 | KRW 5,020.00 | +0.20% | KRW 5,020.00 | KRW 5,060.00 | KRW 4,970.00 | 49.91K |
| 2026-09-18 | KRW 5,010.00 | +0.40% | KRW 5,000.00 | KRW 5,060.00 | KRW 4,985.00 | 60.05K |
| 2026-09-17 | KRW 4,990.00 | -0.20% | KRW 5,000.00 | KRW 5,060.00 | KRW 4,980.00 | 44.24K |
| 2026-09-16 | KRW 5,000.00 | -0.79% | KRW 5,000.00 | KRW 5,080.00 | KRW 4,965.00 | 40.62K |
| 2026-09-15 | KRW 5,040.00 | +0.20% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,980.00 | 59.37K |
| 2026-09-14 | KRW 5,030.00 | -1.95% | KRW 5,070.00 | KRW 5,160.00 | KRW 5,000.00 | 95.73K |
| 2026-09-11 | KRW 5,130.00 | +1.18% | KRW 5,030.00 | KRW 5,150.00 | KRW 5,010.00 | 35.51K |
| 2026-09-10 | KRW 5,070.00 | -1.74% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,995.00 | 111.94K |
| 2026-09-09 | KRW 5,160.00 | +0.78% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,080.00 | 50.82K |
| 2026-09-08 | KRW 5,120.00 | -2.66% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,060.00 | 100.10K |
| 2026-09-07 | KRW 5,260.00 | +0.57% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,200.00 | 41.39K |
| 2026-09-04 | KRW 5,230.00 | +0.77% | KRW 5,270.00 | KRW 5,300.00 | KRW 5,140.00 | 56.02K |
| 2026-09-03 | KRW 5,190.00 | +1.76% | KRW 5,130.00 | KRW 5,260.00 | KRW 5,060.00 | 54.79K |
| 2026-09-02 | KRW 5,100.00 | -2.86% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,050.00 | 75.12K |
| 2026-09-01 | KRW 5,250.00 | -3.14% | KRW 5,380.00 | KRW 5,400.00 | KRW 5,230.00 | 92.45K |
| 2026-08-31 | KRW 5,420.00 | -1.28% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,310.00 | 66.96K |
| 2026-08-28 | KRW 5,490.00 | +1.10% | KRW 5,410.00 | KRW 5,500.00 | KRW 5,370.00 | 68.75K |
| 2026-08-27 | KRW 5,430.00 | -1.45% | KRW 5,490.00 | KRW 5,540.00 | KRW 5,360.00 | 76.73K |
| 2026-08-26 | KRW 5,510.00 | +0.18% | KRW 5,510.00 | KRW 5,520.00 | KRW 5,440.00 | 50.21K |
| 2026-08-25 | KRW 5,500.00 | +2.80% | KRW 5,300.00 | KRW 5,510.00 | KRW 5,210.00 | 74.47K |
| 2026-08-24 | KRW 5,350.00 | +0.19% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,260.00 | 73.33K |
| 2026-08-21 | KRW 5,340.00 | -3.26% | KRW 5,470.00 | KRW 5,520.00 | KRW 5,260.00 | 134.49K |
| 2026-08-20 | KRW 5,520.00 | +2.03% | KRW 5,490.00 | KRW 5,540.00 | KRW 5,440.00 | 77.69K |
| 2026-08-19 | KRW 5,410.00 | -6.08% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,390.00 | 212.60K |
| 2026-08-18 | KRW 5,760.00 | -11.66% | KRW 6,300.00 | KRW 6,360.00 | KRW 5,670.00 | 492.28K |
| 2026-08-14 | KRW 6,520.00 | +1.24% | KRW 6,490.00 | KRW 6,590.00 | KRW 6,400.00 | 117.05K |
| 2026-08-13 | KRW 6,440.00 | +1.42% | KRW 6,390.00 | KRW 6,540.00 | KRW 6,350.00 | 127.20K |
| 2026-08-12 | KRW 6,350.00 | +0.47% | KRW 6,360.00 | KRW 6,470.00 | KRW 6,250.00 | 99.43K |
| 2026-08-11 | KRW 6,320.00 | 0.00% | KRW 6,270.00 | KRW 6,440.00 | KRW 6,200.00 | 263.64K |
| 2026-08-10 | KRW 6,320.00 | +4.12% | KRW 6,050.00 | KRW 6,330.00 | KRW 6,050.00 | 85.48K |
| 2026-08-07 | KRW 6,070.00 | -0.16% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,870.00 | 115.26K |
| 2026-08-06 | KRW 6,080.00 | +1.33% | KRW 6,000.00 | KRW 6,220.00 | KRW 5,950.00 | 73.46K |
| 2026-08-05 | KRW 6,000.00 | +3.45% | KRW 5,910.00 | KRW 6,060.00 | KRW 5,850.00 | 109.26K |
| 2026-08-04 | KRW 5,800.00 | +2.84% | KRW 5,660.00 | KRW 5,830.00 | KRW 5,610.00 | 57.52K |
| 2026-08-03 | KRW 5,640.00 | +0.18% | KRW 5,640.00 | KRW 5,870.00 | KRW 5,520.00 | 72.24K |
| 2026-07-31 | KRW 5,630.00 | +8.06% | KRW 5,320.00 | KRW 5,700.00 | KRW 5,320.00 | 100.57K |
| 2026-07-30 | KRW 5,210.00 | -0.57% | KRW 4,845.00 | KRW 5,430.00 | KRW 4,845.00 | 188.64K |
| 2026-07-29 | KRW 5,240.00 | -4.73% | KRW 5,470.00 | KRW 5,630.00 | KRW 5,030.00 | 211.65K |
| 2026-07-28 | KRW 5,500.00 | -4.51% | KRW 5,600.00 | KRW 5,670.00 | KRW 5,410.00 | 184.36K |
| 2026-07-27 | KRW 5,760.00 | +0.35% | KRW 5,840.00 | KRW 5,990.00 | KRW 5,730.00 | 69.65K |
| 2026-07-24 | KRW 5,740.00 | -4.33% | KRW 5,930.00 | KRW 5,970.00 | KRW 5,700.00 | 88.72K |
| 2026-07-23 | KRW 6,000.00 | +6.95% | KRW 5,630.00 | KRW 6,010.00 | KRW 5,610.00 | 131.15K |
| 2026-07-22 | KRW 5,610.00 | 0.00% | KRW 5,630.00 | KRW 5,840.00 | KRW 5,580.00 | 74.44K |
| 2026-07-21 | KRW 5,610.00 | +2.75% | KRW 5,430.00 | KRW 5,650.00 | KRW 5,430.00 | 61.13K |
| 2026-07-20 | KRW 5,460.00 | -4.55% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,450.00 | 126.90K |
| 2026-07-16 | KRW 5,720.00 | -2.05% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,640.00 | 82.40K |
| 2026-07-15 | KRW 5,840.00 | +2.46% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,720.00 | 86.51K |
| 2026-07-14 | KRW 5,700.00 | -1.21% | KRW 5,670.00 | KRW 5,830.00 | KRW 5,490.00 | 182.68K |
| 2026-07-13 | KRW 5,770.00 | -3.99% | KRW 6,010.00 | KRW 6,130.00 | KRW 5,680.00 | 152.34K |
| 2026-07-10 | KRW 6,010.00 | +4.89% | KRW 5,850.00 | KRW 6,120.00 | KRW 5,730.00 | 85.28K |
| 2026-07-09 | KRW 5,730.00 | -0.87% | KRW 5,770.00 | KRW 5,920.00 | KRW 5,560.00 | 87.09K |
| 2026-07-08 | KRW 5,780.00 | -3.51% | KRW 5,950.00 | KRW 6,060.00 | KRW 5,710.00 | 99.58K |
| 2026-07-07 | KRW 5,990.00 | -2.12% | KRW 6,000.00 | KRW 6,140.00 | KRW 5,810.00 | 156.37K |
| 2026-07-06 | KRW 6,120.00 | -1.29% | KRW 6,180.00 | KRW 6,300.00 | KRW 6,000.00 | 82.32K |
| 2026-07-03 | KRW 6,200.00 | +2.48% | KRW 6,000.00 | KRW 6,240.00 | KRW 5,830.00 | 71.73K |
| 2026-07-02 | KRW 6,050.00 | -3.51% | KRW 6,220.00 | KRW 6,230.00 | KRW 5,950.00 | 113.28K |
| 2026-07-01 | KRW 6,270.00 | -0.32% | KRW 6,380.00 | KRW 6,420.00 | KRW 6,200.00 | 97.10K |
| 2026-06-30 | KRW 6,290.00 | +2.78% | KRW 6,140.00 | KRW 6,310.00 | KRW 6,000.00 | 87.79K |
| 2026-06-29 | KRW 6,120.00 | +8.32% | KRW 5,650.00 | KRW 6,190.00 | KRW 5,630.00 | 127.88K |
| 2026-06-26 | KRW 5,650.00 | -2.75% | KRW 5,810.00 | KRW 5,850.00 | KRW 5,400.00 | 307.37K |
| 2026-06-25 | KRW 5,810.00 | -2.84% | KRW 5,990.00 | KRW 6,120.00 | KRW 5,740.00 | 172.26K |
| 2026-06-24 | KRW 5,980.00 | -0.33% | KRW 5,920.00 | KRW 6,150.00 | KRW 5,760.00 | 179.92K |
| 2026-06-23 | KRW 6,000.00 | -7.83% | KRW 6,400.00 | KRW 6,600.00 | KRW 5,960.00 | 241.10K |
| 2026-06-22 | KRW 6,510.00 | -3.41% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,380.00 | 165.99K |
| 2026-06-19 | KRW 6,740.00 | -4.40% | KRW 7,050.00 | KRW 7,120.00 | KRW 6,600.00 | 264.50K |
| 2026-06-18 | KRW 7,050.00 | -4.08% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,010.00 | 196.30K |
| 2026-06-17 | KRW 7,350.00 | -2.00% | KRW 7,460.00 | KRW 7,670.00 | KRW 7,300.00 | 212.45K |
| 2026-06-16 | KRW 7,500.00 | +1.90% | KRW 7,410.00 | KRW 7,770.00 | KRW 7,350.00 | 291.66K |
| 2026-06-15 | KRW 7,360.00 | +2.08% | KRW 7,400.00 | KRW 7,490.00 | KRW 7,250.00 | 239.97K |
| 2026-06-12 | KRW 7,210.00 | +4.80% | KRW 7,100.00 | KRW 7,350.00 | KRW 7,000.00 | 246.62K |
| 2026-06-11 | KRW 6,880.00 | +0.73% | KRW 6,790.00 | KRW 6,970.00 | KRW 6,600.00 | 131.01K |
| 2026-06-10 | KRW 6,830.00 | -0.44% | KRW 6,800.00 | KRW 6,950.00 | KRW 6,640.00 | 260 |
| 2026-06-09 | KRW 6,860.00 | +2.08% | KRW 6,730.00 | KRW 6,980.00 | KRW 6,700.00 | 252.55K |
| 2026-06-08 | KRW 6,720.00 | -5.88% | KRW 6,750.00 | KRW 6,920.00 | KRW 6,560.00 | 289.02K |
| 2026-06-05 | KRW 7,140.00 | -5.31% | KRW 7,470.00 | KRW 7,500.00 | KRW 7,010.00 | 338.38K |
| 2026-06-04 | KRW 7,540.00 | +0.94% | KRW 7,450.00 | KRW 7,690.00 | KRW 7,390.00 | 249.76K |
| 2026-06-02 | KRW 7,470.00 | -3.61% | KRW 7,800.00 | KRW 7,850.00 | KRW 7,090.00 | 617.32K |
| 2026-06-01 | KRW 7,750.00 | -5.83% | KRW 8,230.00 | KRW 8,260.00 | KRW 7,740.00 | 596.48K |
| 2026-05-29 | KRW 8,230.00 | -3.18% | KRW 8,610.00 | KRW 8,780.00 | KRW 8,050.00 | 772.60K |
| 2026-05-28 | KRW 8,500.00 | -7.81% | KRW 9,360.00 | KRW 9,380.00 | KRW 8,260.00 | 1.14M |
| 2026-05-27 | KRW 9,220.00 | -4.75% | KRW 9,880.00 | KRW 10,270.00 | KRW 9,170.00 | 3.49M |
| 2026-05-26 | KRW 9,680.00 | +29.93% | KRW 8,590.00 | KRW 9,680.00 | KRW 8,550.00 | 4.29M |
| 2026-05-22 | KRW 7,450.00 | +3.19% | KRW 7,220.00 | KRW 7,510.00 | KRW 7,190.00 | 164.12K |