Thinkware Systems Corporation 084730
KRX · South Korea · Electronic Technology
KRW 6,870.00-140.00 (-2.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 6,870.00 | -2.00% | KRW 6,940.00 | KRW 7,010.00 | KRW 6,860.00 | 2.90K |
| 2026-10-01 | KRW 7,010.00 | +5.57% | KRW 6,640.00 | KRW 7,020.00 | KRW 6,630.00 | 45.71K |
| 2026-09-30 | KRW 6,640.00 | -0.30% | KRW 6,580.00 | KRW 6,670.00 | KRW 6,400.00 | 6.84K |
| 2026-09-29 | KRW 6,660.00 | +0.60% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,460.00 | 6.00K |
| 2026-09-28 | KRW 6,620.00 | +0.91% | KRW 6,560.00 | KRW 6,680.00 | KRW 6,510.00 | 3.43K |
| 2026-09-23 | KRW 6,560.00 | -4.23% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,560.00 | 7.35K |
| 2026-09-22 | KRW 6,850.00 | -0.72% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,690.00 | 8.31K |
| 2026-09-21 | KRW 6,900.00 | +1.92% | KRW 6,770.00 | KRW 6,910.00 | KRW 6,610.00 | 22.84K |
| 2026-09-18 | KRW 6,770.00 | +1.80% | KRW 6,680.00 | KRW 6,770.00 | KRW 6,520.00 | 15.97K |
| 2026-09-17 | KRW 6,650.00 | +1.53% | KRW 6,470.00 | KRW 6,650.00 | KRW 6,410.00 | 31.43K |
| 2026-09-16 | KRW 6,550.00 | +1.39% | KRW 6,460.00 | KRW 6,550.00 | KRW 6,330.00 | 19.93K |
| 2026-09-15 | KRW 6,460.00 | +2.22% | KRW 6,410.00 | KRW 6,530.00 | KRW 6,280.00 | 17.01K |
| 2026-09-14 | KRW 6,320.00 | -0.94% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,280.00 | 7.64K |
| 2026-09-11 | KRW 6,380.00 | -0.93% | KRW 6,400.00 | KRW 6,470.00 | KRW 6,310.00 | 12.71K |
| 2026-09-10 | KRW 6,440.00 | -0.16% | KRW 6,450.00 | KRW 6,490.00 | KRW 6,330.00 | 17.26K |
| 2026-09-09 | KRW 6,450.00 | +0.47% | KRW 6,410.00 | KRW 6,500.00 | KRW 6,300.00 | 14.91K |
| 2026-09-08 | KRW 6,420.00 | +0.16% | KRW 6,300.00 | KRW 6,420.00 | KRW 6,290.00 | 26.26K |
| 2026-09-07 | KRW 6,410.00 | +0.79% | KRW 6,340.00 | KRW 6,510.00 | KRW 6,300.00 | 48.32K |
| 2026-09-04 | KRW 6,360.00 | +1.11% | KRW 6,260.00 | KRW 6,360.00 | KRW 6,160.00 | 85.47K |
| 2026-09-03 | KRW 6,290.00 | -5.13% | KRW 6,700.00 | KRW 8,160.00 | KRW 6,240.00 | 3.49M |
| 2026-09-02 | KRW 6,630.00 | -0.15% | KRW 6,640.00 | KRW 6,640.00 | KRW 6,500.00 | 4.03K |
| 2026-09-01 | KRW 6,640.00 | +0.30% | KRW 6,550.00 | KRW 6,690.00 | KRW 6,550.00 | 3.47K |
| 2026-08-31 | KRW 6,620.00 | -0.45% | KRW 6,630.00 | KRW 6,680.00 | KRW 6,450.00 | 1.71K |
| 2026-08-28 | KRW 6,650.00 | 0.00% | KRW 6,650.00 | KRW 6,700.00 | KRW 6,590.00 | 5.39K |
| 2026-08-27 | KRW 6,650.00 | 0.00% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,560.00 | 3.33K |
| 2026-08-26 | KRW 6,650.00 | +1.99% | KRW 6,520.00 | KRW 6,650.00 | KRW 6,280.00 | 11.19K |
| 2026-08-25 | KRW 6,520.00 | +4.65% | KRW 6,090.00 | KRW 6,530.00 | KRW 6,090.00 | 8.20K |
| 2026-08-24 | KRW 6,230.00 | -0.95% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,170.00 | 5.90K |
| 2026-08-21 | KRW 6,290.00 | -0.16% | KRW 6,320.00 | KRW 6,320.00 | KRW 6,090.00 | 11.59K |
| 2026-08-20 | KRW 6,300.00 | +0.80% | KRW 6,370.00 | KRW 6,390.00 | KRW 6,150.00 | 7.14K |
| 2026-08-19 | KRW 6,250.00 | -1.57% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,150.00 | 5.08K |
| 2026-08-18 | KRW 6,350.00 | -4.80% | KRW 6,460.00 | KRW 6,670.00 | KRW 6,210.00 | 22.71K |
| 2026-08-14 | KRW 6,670.00 | +0.30% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,610.00 | 2.19K |
| 2026-08-13 | KRW 6,650.00 | +0.91% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,530.00 | 5.77K |
| 2026-08-12 | KRW 6,590.00 | -1.35% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,570.00 | 2.07K |
| 2026-08-11 | KRW 6,680.00 | +0.75% | KRW 6,580.00 | KRW 6,700.00 | KRW 6,250.00 | 13.88K |
| 2026-08-10 | KRW 6,630.00 | +2.00% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,450.00 | 5.99K |
| 2026-08-07 | KRW 6,500.00 | -0.61% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,420.00 | 1.54K |
| 2026-08-06 | KRW 6,540.00 | 0.00% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,420.00 | 8.87K |
| 2026-08-05 | KRW 6,540.00 | +2.67% | KRW 6,420.00 | KRW 6,630.00 | KRW 6,330.00 | 26.11K |
| 2026-08-04 | KRW 6,370.00 | +2.08% | KRW 6,060.00 | KRW 6,380.00 | KRW 6,060.00 | 7.26K |
| 2026-08-03 | KRW 6,240.00 | 0.00% | KRW 6,240.00 | KRW 6,300.00 | KRW 6,130.00 | 3.09K |
| 2026-07-31 | KRW 6,240.00 | +4.87% | KRW 6,010.00 | KRW 6,250.00 | KRW 5,950.00 | 5.83K |
| 2026-07-30 | KRW 5,950.00 | -0.17% | KRW 5,500.00 | KRW 6,180.00 | KRW 5,500.00 | 18.43K |
| 2026-07-29 | KRW 5,960.00 | -1.00% | KRW 6,010.00 | KRW 6,110.00 | KRW 5,710.00 | 18.18K |
| 2026-07-28 | KRW 6,020.00 | -5.94% | KRW 6,280.00 | KRW 6,280.00 | KRW 6,020.00 | 7.14K |
| 2026-07-27 | KRW 6,400.00 | +0.31% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,250.00 | 2.78K |
| 2026-07-24 | KRW 6,380.00 | -0.93% | KRW 6,390.00 | KRW 6,500.00 | KRW 6,270.00 | 6.23K |
| 2026-07-23 | KRW 6,440.00 | -0.77% | KRW 6,440.00 | KRW 6,520.00 | KRW 6,320.00 | 12.52K |
| 2026-07-22 | KRW 6,490.00 | -2.41% | KRW 6,600.00 | KRW 6,710.00 | KRW 6,400.00 | 6.49K |
| 2026-07-21 | KRW 6,650.00 | +5.22% | KRW 6,270.00 | KRW 6,700.00 | KRW 6,190.00 | 37.61K |
| 2026-07-20 | KRW 6,320.00 | -0.47% | KRW 6,350.00 | KRW 6,370.00 | KRW 6,110.00 | 7.88K |
| 2026-07-16 | KRW 6,350.00 | -5.08% | KRW 6,640.00 | KRW 6,680.00 | KRW 6,350.00 | 14.71K |
| 2026-07-15 | KRW 6,690.00 | +3.08% | KRW 6,440.00 | KRW 6,710.00 | KRW 6,340.00 | 17.51K |
| 2026-07-14 | KRW 6,490.00 | +0.93% | KRW 6,430.00 | KRW 6,490.00 | KRW 6,230.00 | 30.26K |
| 2026-07-13 | KRW 6,430.00 | -0.31% | KRW 6,520.00 | KRW 6,590.00 | KRW 6,200.00 | 16.45K |
| 2026-07-10 | KRW 6,450.00 | +4.20% | KRW 6,290.00 | KRW 6,490.00 | KRW 6,150.00 | 11.59K |
| 2026-07-09 | KRW 6,190.00 | 0.00% | KRW 6,030.00 | KRW 6,380.00 | KRW 6,030.00 | 33.46K |
| 2026-07-08 | KRW 6,190.00 | -0.16% | KRW 6,100.00 | KRW 6,380.00 | KRW 6,060.00 | 19.60K |
| 2026-07-07 | KRW 6,200.00 | +2.31% | KRW 6,210.00 | KRW 6,330.00 | KRW 6,080.00 | 19.13K |
| 2026-07-06 | KRW 6,060.00 | -0.66% | KRW 6,270.00 | KRW 6,270.00 | KRW 6,050.00 | 6.42K |
| 2026-07-03 | KRW 6,100.00 | +2.52% | KRW 5,950.00 | KRW 6,180.00 | KRW 5,900.00 | 8.26K |
| 2026-07-02 | KRW 5,950.00 | -4.19% | KRW 6,130.00 | KRW 6,160.00 | KRW 5,950.00 | 12.13K |
| 2026-07-01 | KRW 6,210.00 | +1.14% | KRW 6,140.00 | KRW 6,230.00 | KRW 6,050.00 | 6.60K |
| 2026-06-30 | KRW 6,140.00 | +0.33% | KRW 6,190.00 | KRW 6,270.00 | KRW 6,110.00 | 8.19K |
| 2026-06-29 | KRW 6,120.00 | +4.97% | KRW 5,600.00 | KRW 6,200.00 | KRW 5,600.00 | 17.05K |
| 2026-06-26 | KRW 5,830.00 | -2.67% | KRW 5,950.00 | KRW 5,990.00 | KRW 5,690.00 | 31.13K |
| 2026-06-25 | KRW 5,990.00 | -3.23% | KRW 6,020.00 | KRW 6,270.00 | KRW 5,900.00 | 63.01K |
| 2026-06-24 | KRW 6,190.00 | -1.75% | KRW 6,240.00 | KRW 6,440.00 | KRW 5,920.00 | 34.69K |
| 2026-06-23 | KRW 6,300.00 | -8.70% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,300.00 | 43.65K |
| 2026-06-22 | KRW 6,900.00 | -1.43% | KRW 7,000.00 | KRW 7,080.00 | KRW 6,610.00 | 27.91K |
| 2026-06-19 | KRW 7,000.00 | +0.14% | KRW 6,990.00 | KRW 7,000.00 | KRW 6,660.00 | 35.18K |
| 2026-06-18 | KRW 6,990.00 | -1.69% | KRW 7,160.00 | KRW 7,160.00 | KRW 6,890.00 | 12.87K |
| 2026-06-17 | KRW 7,110.00 | +0.85% | KRW 7,050.00 | KRW 7,200.00 | KRW 6,940.00 | 11.88K |
| 2026-06-16 | KRW 7,050.00 | -1.67% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,970.00 | 13.05K |
| 2026-06-15 | KRW 7,170.00 | -1.10% | KRW 7,290.00 | KRW 7,300.00 | KRW 7,090.00 | 9.15K |
| 2026-06-12 | KRW 7,250.00 | +1.40% | KRW 7,200.00 | KRW 7,280.00 | KRW 6,980.00 | 15.74K |
| 2026-06-11 | KRW 7,150.00 | 0.00% | KRW 7,130.00 | KRW 7,150.00 | KRW 6,860.00 | 16.97K |
| 2026-06-10 | KRW 7,150.00 | -0.56% | KRW 7,270.00 | KRW 7,270.00 | KRW 6,810.00 | 15.18K |
| 2026-06-09 | KRW 7,190.00 | +5.74% | KRW 7,100.00 | KRW 7,360.00 | KRW 6,980.00 | 25.07K |
| 2026-06-08 | KRW 6,800.00 | -3.68% | KRW 6,850.00 | KRW 6,950.00 | KRW 6,650.00 | 38.70K |
| 2026-06-05 | KRW 7,060.00 | -1.53% | KRW 6,990.00 | KRW 7,170.00 | KRW 6,850.00 | 26.38K |
| 2026-06-04 | KRW 7,170.00 | +0.70% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,920.00 | 19.70K |
| 2026-06-02 | KRW 7,120.00 | -1.25% | KRW 6,960.00 | KRW 7,210.00 | KRW 6,820.00 | 39.87K |
| 2026-06-01 | KRW 7,210.00 | -1.77% | KRW 7,340.00 | KRW 7,340.00 | KRW 6,930.00 | 71.96K |
| 2026-05-29 | KRW 7,340.00 | -2.91% | KRW 7,430.00 | KRW 7,590.00 | KRW 6,980.00 | 63.62K |
| 2026-05-28 | KRW 7,560.00 | -1.18% | KRW 7,600.00 | KRW 7,680.00 | KRW 7,390.00 | 30.16K |
| 2026-05-27 | KRW 7,650.00 | -3.04% | KRW 7,790.00 | KRW 7,800.00 | KRW 7,430.00 | 49.57K |
| 2026-05-26 | KRW 7,890.00 | -1.25% | KRW 7,990.00 | KRW 8,060.00 | KRW 7,690.00 | 31.75K |
| 2026-05-22 | KRW 7,990.00 | +3.77% | KRW 7,880.00 | KRW 8,070.00 | KRW 7,690.00 | 29.48K |