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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6,180	5,980	5,980	6,250	5,880	489,602
September 25, 2025	6,030	6,220	6,220	6,410	6,030	420,427
September 24, 2025	6,050	6,090	6,090	6,290	6,000	377,799
September 23, 2025	5,950	6,110	6,110	6,340	5,800	745,272
September 22, 2025	6,400	5,950	5,950	6,540	5,860	1.46M
September 19, 2025	7,130	6,530	6,530	7,240	6,250	1.56M
September 18, 2025	6,120	7,100	7,100	7,680	6,050	4.85M
September 17, 2025	5,660	6,050	6,050	6,200	5,620	2.67M
September 16, 2025	5,000	5,670	5,670	6,220	4,960	5.71M
September 15, 2025	5,180	5,020	5,020	5,280	4,995	406,772
September 12, 2025	5,010	5,180	5,180	5,260	4,910	499,517
September 11, 2025	5,070	5,010	5,010	5,120	4,910	423,207
September 10, 2025	4,840	5,100	5,100	5,100	4,810	479,987
September 09, 2025	5,130	4,830	4,830	5,130	4,820	656,961
September 08, 2025	5,280	4,990	4,990	5,280	4,855	818,849
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

THN Corporation (019180.KS) KSC