THN Corporation - 019180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,750	5,240	5,240	5,380	4,700	1.42M
September 04, 2025	5,090	4,800	4,800	5,130	4,650	721,182
September 03, 2025	5,020	5,060	5,060	5,130	4,905	586,918
September 02, 2025	5,090	5,020	5,020	5,260	4,860	683,187
September 01, 2025	4,815	5,050	5,050	5,220	4,795	549,627
August 29, 2025	4,840	4,895	4,895	5,140	4,790	802,645
August 28, 2025	5,180	4,895	4,895	5,270	4,700	1.01M
August 27, 2025	4,900	5,230	5,230	5,390	4,830	1.17M
August 26, 2025	4,805	4,980	4,980	4,985	4,740	801,060
August 25, 2025	4,830	4,895	4,895	5,020	4,635	1.34M
August 22, 2025	4,900	4,830	4,830	4,950	4,550	3.12M
August 21, 2025	4,035	4,600	4,600	4,790	3,975	5.55M
August 20, 2025	3,770	4,035	4,035	4,140	3,650	2.14M
August 19, 2025	3,550	3,780	3,780	3,825	3,530	2.19M
August 18, 2025	3,300	3,480	3,480	3,695	3,290	5.04M
August 14, 2025	2,940	3,180	3,180	3,525	2,925	5.34M
August 13, 2025	2,920	2,945	2,945	2,960	2,915	61,010
August 12, 2025	2,925	2,930	2,930	2,945	2,920	43,536
August 11, 2025	2,930	2,930	2,930	2,975	2,920	46,687
August 08, 2025	2,845	2,925	2,925	2,930	2,845	111,673
August 07, 2025	2,840	2,845	2,845	2,845	2,810	30,081
August 06, 2025	2,820	2,840	2,840	2,845	2,810	60,516
August 05, 2025	2,830	2,820	2,820	2,845	2,805	83,202
August 04, 2025	2,795	2,830	2,830	2,830	2,750	57,748
August 01, 2025	2,850	2,800	2,800	2,870	2,735	140,352
July 31, 2025	2,920	2,870	2,870	2,930	2,865	48,089
July 30, 2025	2,870	2,905	2,905	2,905	2,840	56,250
July 29, 2025	2,880	2,875	2,875	2,880	2,845	37,528
July 28, 2025	2,910	2,885	2,885	2,920	2,845	75,216
July 25, 2025	2,900	2,905	2,905	2,920	2,900	30,037
July 24, 2025	2,950	2,915	2,915	2,950	2,895	95,698
July 23, 2025	2,940	2,950	2,950	2,965	2,925	115,984
July 22, 2025	2,925	2,940	2,940	2,945	2,905	18,871
July 21, 2025	2,940	2,925	2,925	2,950	2,910	22,465
July 18, 2025	2,970	2,940	2,940	2,970	2,925	71,754
July 17, 2025	2,960	2,970	2,970	2,970	2,935	33,161
July 16, 2025	2,955	2,960	2,960	2,960	2,930	29,595
July 15, 2025	2,955	2,965	2,965	2,965	2,930	65,074
July 14, 2025	2,965	2,970	2,970	2,970	2,950	88,237
July 11, 2025	2,945	2,965	2,965	2,975	2,930	97,802
July 10, 2025	2,935	2,940	2,940	2,960	2,930	40,512
July 09, 2025	2,900	2,935	2,935	2,940	2,900	51,047
July 08, 2025	2,915	2,925	2,925	2,930	2,885	27,068
July 07, 2025	2,920	2,915	2,915	2,920	2,900	29,344
July 04, 2025	2,940	2,940	2,940	2,945	2,910	72,852
July 03, 2025	2,900	2,940	2,940	2,945	2,900	44,726
July 02, 2025	2,925	2,920	2,920	2,930	2,885	64,454
July 01, 2025	2,875	2,920	2,920	2,935	2,875	86,507
June 30, 2025	2,910	2,875	2,875	2,910	2,875	25,539
June 27, 2025	2,935	2,910	2,910	2,940	2,885	55,778
June 26, 2025	2,965	2,910	2,910	2,975	2,905	85,908
June 25, 2025	2,915	2,965	2,965	2,975	2,915	104,489
June 24, 2025	2,895	2,925	2,925	2,930	2,880	99,598
June 23, 2025	2,915	2,895	2,895	2,920	2,845	75,510
June 20, 2025	2,900	2,920	2,920	2,930	2,890	106,942
June 19, 2025	2,915	2,900	2,900	2,920	2,895	39,614
June 18, 2025	2,910	2,915	2,915	2,920	2,885	28,254
June 17, 2025	2,905	2,920	2,920	2,935	2,880	69,701
June 16, 2025	2,865	2,920	2,920	2,920	2,820	88,004
June 13, 2025	2,950	2,865	2,865	2,950	2,850	138,472

THN Corporation (019180.KS) KSC