Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

THN Corporation (019180.KS)

2,930.00
-30.00
(-1.01%)
At close: May 2 at 3:30:14 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,955.002,960.002,920.002,930.002,930.00102,083
Apr 30, 20252,975.002,990.002,925.002,960.002,960.00166,316
Apr 29, 20252,930.002,980.002,920.002,975.002,975.00102,913
Apr 28, 20252,940.002,950.002,910.002,930.002,930.0068,350
Apr 25, 20252,920.002,955.002,915.002,940.002,940.0090,884
Apr 24, 20252,920.002,925.002,885.002,905.002,905.0051,111
Apr 23, 20252,885.002,915.002,880.002,915.002,915.0076,535
Apr 22, 20252,910.002,910.002,865.002,875.002,875.0059,141
Apr 21, 20252,915.002,925.002,890.002,910.002,910.0087,230
Apr 18, 20252,875.002,920.002,860.002,915.002,915.0095,954
Apr 17, 20252,860.002,880.002,855.002,865.002,865.0094,215
Apr 16, 20252,900.002,900.002,855.002,870.002,870.0059,370
Apr 15, 20252,885.002,930.002,875.002,905.002,905.00140,343
Apr 14, 20252,875.002,890.002,840.002,855.002,855.0086,363
Apr 11, 20252,915.002,915.002,835.002,870.002,870.0082,069
Apr 10, 20252,900.002,935.002,865.002,920.002,920.0095,142
Apr 9, 20252,880.002,880.002,755.002,820.002,820.00124,250
Apr 8, 20252,840.002,920.002,840.002,895.002,895.00119,178
Apr 7, 20252,865.002,890.002,795.002,840.002,840.00118,251
Apr 4, 20252,905.003,195.002,870.002,935.002,935.00253,784
Apr 3, 20252,910.002,935.002,885.002,925.002,925.0042,757
Apr 2, 20252,985.002,990.002,935.002,955.002,955.00106,467
Apr 1, 20252,980.003,005.002,955.002,995.002,995.00128,281
Mar 31, 20252,975.003,025.002,955.002,980.002,980.0075,642
Mar 28, 20253,045.003,050.002,980.003,025.003,025.0059,458
Mar 27, 20253,130.003,135.002,950.003,050.003,050.00236,475
Mar 26, 20253,170.003,210.003,140.003,170.003,170.00173,311
Mar 25, 20253,180.003,230.003,150.003,185.003,185.00168,012
Mar 24, 20253,120.003,210.003,090.003,155.003,155.00263,679
Mar 21, 20253,105.003,120.003,070.003,110.003,110.0047,275
Mar 20, 20253,095.003,125.003,065.003,120.003,120.00109,643
Mar 19, 20253,040.003,075.003,040.003,075.003,075.0061,872
Mar 18, 20253,065.003,070.003,045.003,070.003,070.0059,382
Mar 17, 20253,070.003,080.003,040.003,065.003,065.0050,083
Mar 14, 20253,060.003,070.003,045.003,070.003,070.0065,491
Mar 13, 20253,040.003,085.003,030.003,060.003,060.00108,425
Mar 12, 20253,045.003,070.003,030.003,040.003,040.0034,116
Mar 11, 20253,095.003,095.002,990.003,045.003,045.00118,217
Mar 10, 20253,120.003,130.003,080.003,105.003,105.0096,685
Mar 7, 20253,115.003,150.003,075.003,125.003,125.00126,502
Mar 6, 20253,080.003,120.003,080.003,110.003,110.0077,085
Mar 5, 20253,010.003,100.003,000.003,075.003,075.00117,208
Mar 4, 20252,980.003,035.002,975.003,010.003,010.0088,946
Feb 28, 20253,045.003,055.003,005.003,010.003,010.0093,096
Feb 27, 20253,110.003,115.003,055.003,075.003,075.0075,187
Feb 26, 20253,105.003,120.003,090.003,110.003,110.0065,829
Feb 25, 20253,125.003,140.003,100.003,105.003,105.0048,894
Feb 24, 20253,110.003,140.003,085.003,130.003,130.0086,056
Feb 21, 20253,100.003,130.003,085.003,125.003,125.0074,060
Feb 20, 20253,110.003,110.003,075.003,100.003,100.0065,644
Feb 19, 20253,085.003,125.003,075.003,110.003,110.00105,826
Feb 18, 20253,065.003,110.003,060.003,100.003,100.00100,782
Feb 17, 20253,120.003,130.003,080.003,095.003,095.0093,760
Feb 14, 20253,120.003,130.003,080.003,120.003,120.0078,151
Feb 13, 20253,025.003,130.003,010.003,120.003,120.00124,467
Feb 12, 20253,080.003,080.002,995.003,010.003,010.00121,594
Feb 11, 20253,060.003,085.003,020.003,060.003,060.0068,661
Feb 10, 20253,095.003,095.003,030.003,060.003,060.0086,757
Feb 7, 20253,115.003,125.003,060.003,095.003,095.00125,312
Feb 6, 20253,115.003,145.003,090.003,120.003,120.0096,336
Feb 5, 20253,135.003,145.003,090.003,125.003,125.0067,893
Feb 4, 20253,060.003,145.003,060.003,105.003,105.0077,463
Feb 3, 20253,200.003,225.003,030.003,055.003,055.00204,224
Jan 31, 20253,275.003,350.003,215.003,240.003,240.00168,182
Jan 24, 20253,350.003,430.003,270.003,275.003,275.00255,473
Jan 23, 20253,320.003,465.003,260.003,370.003,370.00504,142
Jan 22, 20253,375.003,380.003,275.003,305.003,305.00267,824
Jan 21, 20253,340.003,395.003,325.003,365.003,365.00265,840
Jan 20, 20253,170.003,440.003,115.003,360.003,360.00931,194
Jan 17, 20253,150.003,155.003,125.003,155.003,155.0036,526
Jan 16, 20253,165.003,175.003,130.003,150.003,150.0038,782
Jan 15, 20253,165.003,175.003,135.003,155.003,155.0031,447
Jan 14, 20253,145.003,165.003,105.003,165.003,165.0030,063
Jan 13, 20253,165.003,165.003,100.003,145.003,145.0051,245
Jan 10, 20253,150.003,175.003,130.003,165.003,165.0072,879
Jan 9, 20253,170.003,175.003,135.003,150.003,150.0061,322
Jan 8, 20253,155.003,180.003,100.003,175.003,175.0048,739
Jan 7, 20253,190.003,190.003,130.003,155.003,155.0042,550
Jan 6, 20253,190.003,200.003,160.003,190.003,190.0039,464
Jan 3, 20253,145.003,200.003,125.003,190.003,190.0070,268
Jan 2, 20253,160.003,160.003,120.003,150.003,150.0030,519
Dec 30, 20243,130.003,160.003,105.003,160.003,160.0028,901
Dec 27, 2024 60 Dividend
Dec 27, 20243,210.003,210.003,110.003,160.003,160.0054,333
Dec 26, 20243,210.003,230.003,190.003,215.003,155.0056,798
Dec 24, 20243,220.003,220.003,175.003,210.003,150.0976,866
Dec 23, 20243,160.003,215.003,130.003,200.003,140.2892,825
Dec 20, 20243,225.003,300.003,135.003,165.003,105.93176,316
Dec 19, 20243,140.003,235.003,135.003,235.003,174.63143,639
Dec 18, 20243,225.003,240.003,025.003,220.003,159.91216,442
Dec 17, 20243,160.003,260.003,145.003,220.003,159.91258,345
Dec 16, 20243,130.003,170.003,100.003,155.003,096.12140,065
Dec 13, 20243,080.003,105.003,070.003,100.003,042.1594,439
Dec 12, 20243,035.003,155.003,020.003,090.003,032.33344,013
Dec 11, 20242,975.003,145.002,940.003,030.002,973.45126,322
Dec 10, 20242,795.002,965.002,795.002,965.002,909.67105,603
Dec 9, 20242,900.002,920.002,730.002,800.002,747.74196,932
Dec 6, 20242,910.002,970.002,845.002,945.002,890.04264,112
Dec 5, 20242,980.003,000.002,935.002,960.002,904.7664,074
Dec 4, 20242,950.003,015.002,925.003,000.002,944.0193,625
Dec 3, 20243,015.003,035.003,010.003,020.002,963.6432,561
Dec 2, 20243,075.003,085.003,015.003,015.002,958.7354,832
Nov 29, 20243,170.003,175.003,050.003,075.003,017.61110,204
Nov 28, 20243,170.003,180.003,130.003,180.003,120.6568,368
Nov 27, 20243,205.003,205.003,150.003,180.003,120.6586,513
Nov 26, 20243,225.003,225.003,160.003,215.003,155.00102,219
Nov 25, 20243,250.003,285.003,170.003,225.003,164.81277,297
Nov 22, 20243,220.003,270.003,210.003,250.003,189.3584,397
Nov 21, 20243,215.003,225.003,185.003,220.003,159.9157,295
Nov 20, 20243,210.003,220.003,190.003,215.003,155.0050,331
Nov 19, 20243,185.003,215.003,165.003,215.003,155.0048,725
Nov 18, 20243,055.003,205.003,050.003,185.003,125.56139,186
Nov 15, 20243,010.003,060.002,950.003,055.002,997.9966,587
Nov 14, 20242,970.003,045.002,965.003,010.002,953.8363,947
Nov 13, 20242,980.003,005.002,940.002,970.002,914.5741,508
Nov 12, 20243,030.003,090.002,950.003,005.002,948.92119,998
Nov 11, 20243,160.003,160.003,050.003,090.003,032.3369,918
Nov 8, 20243,180.003,190.003,135.003,160.003,101.0353,969
Nov 7, 20243,180.003,185.003,080.003,180.003,120.65117,948
Nov 6, 20243,250.003,250.003,145.003,180.003,120.6566,850
Nov 5, 20243,205.003,240.003,180.003,240.003,179.5340,393
Nov 4, 20243,180.003,210.003,130.003,210.003,150.0952,279
Nov 1, 20243,170.003,200.003,150.003,185.003,125.5652,335
Oct 31, 20243,165.003,185.003,125.003,175.003,115.7552,837
Oct 30, 20243,170.003,175.003,135.003,175.003,115.7523,363
Oct 29, 20243,170.003,170.003,110.003,170.003,110.8485,454
Oct 28, 20243,120.003,175.003,105.003,170.003,110.8479,776
Oct 25, 20243,160.003,180.003,075.003,150.003,091.2146,203
Oct 24, 20243,180.003,200.003,080.003,160.003,101.03104,000
Oct 23, 20243,190.003,220.003,165.003,200.003,140.2833,527
Oct 22, 20243,245.003,255.003,155.003,190.003,130.4731,504
Oct 21, 20243,230.003,255.003,205.003,245.003,184.4425,139
Oct 18, 20243,290.003,300.003,200.003,235.003,174.6357,784
Oct 17, 20243,320.003,320.003,255.003,300.003,238.4155,985
Oct 16, 20243,280.003,335.003,280.003,320.003,258.0432,882
Oct 15, 20243,315.003,325.003,285.003,320.003,258.0460,880
Oct 14, 20243,335.003,335.003,285.003,335.003,272.7662,006
Oct 11, 20243,345.003,355.003,310.003,335.003,272.7642,210
Oct 10, 20243,345.003,350.003,315.003,345.003,282.5749,095
Oct 8, 20243,325.003,345.003,280.003,320.003,258.04118,525
Oct 7, 20243,350.003,350.003,300.003,350.003,287.4854,006
Oct 4, 20243,365.003,365.003,305.003,345.003,282.5731,695
Oct 2, 20243,380.003,380.003,300.003,365.003,302.2074,523
Sep 30, 20243,410.003,410.003,345.003,385.003,321.8368,751
Sep 27, 20243,430.003,430.003,370.003,395.003,331.6441,672
Sep 26, 20243,410.003,435.003,385.003,425.003,361.0891,745
Sep 25, 20243,430.003,445.003,380.003,405.003,341.4530,821
Sep 24, 20243,410.003,450.003,400.003,425.003,361.0820,222
Sep 23, 20243,410.003,430.003,385.003,410.003,346.3648,925
Sep 20, 20243,455.003,460.003,400.003,450.003,385.6185,814
Sep 19, 20243,440.003,460.003,390.003,450.003,385.6197,175
Sep 13, 20243,430.003,455.003,350.003,440.003,375.8054,206
Sep 12, 20243,335.003,420.003,335.003,420.003,356.1777,915
Sep 11, 20243,330.003,345.003,305.003,330.003,267.8530,059
Sep 10, 20243,290.003,350.003,290.003,330.003,267.8542,026
Sep 9, 20243,195.003,320.003,195.003,315.003,253.1354,587
Sep 6, 20243,270.003,285.003,200.003,270.003,208.9775,805
Sep 5, 20243,270.003,300.003,225.003,270.003,208.9732,649
Sep 4, 20243,315.003,330.003,225.003,270.003,208.9771,229
Sep 3, 20243,365.003,375.003,305.003,345.003,282.5746,581
Sep 2, 20243,365.003,375.003,315.003,360.003,297.2966,713
Aug 30, 20243,330.003,370.003,320.003,365.003,302.2078,270
Aug 29, 20243,300.003,335.003,290.003,330.003,267.8552,541
Aug 28, 20243,315.003,345.003,310.003,340.003,277.6725,525
Aug 27, 20243,345.003,355.003,310.003,350.003,287.4844,432
Aug 26, 20243,360.003,360.003,295.003,355.003,292.3941,040
Aug 23, 20243,325.003,360.003,255.003,360.003,297.2955,850
Aug 22, 20243,310.003,340.003,245.003,335.003,272.76216,928
Aug 21, 20243,320.003,330.003,275.003,330.003,267.8553,135
Aug 20, 20243,310.003,340.003,305.003,330.003,267.8540,689
Aug 19, 20243,340.003,355.003,270.003,305.003,243.32100,967
Aug 16, 20243,340.003,370.003,315.003,355.003,292.3995,479
Aug 14, 20243,295.003,400.003,280.003,335.003,272.76212,182
Aug 13, 20243,275.003,290.003,240.003,280.003,218.7928,022
Aug 12, 20243,210.003,280.003,210.003,275.003,213.8849,249
Aug 9, 20243,145.003,220.003,145.003,210.003,150.0981,480
Aug 8, 20243,150.003,150.003,100.003,145.003,086.3165,425
Aug 7, 20243,100.003,180.003,100.003,155.003,096.1264,505
Aug 6, 20242,965.003,145.002,955.003,115.003,056.8781,854
Aug 5, 20243,240.003,240.002,950.003,000.002,944.01236,254
Aug 2, 20243,315.003,315.003,220.003,285.003,223.6975,567
Aug 1, 20243,335.003,360.003,310.003,330.003,267.8551,506
Jul 31, 20243,250.003,340.003,225.003,320.003,258.0487,956
Jul 30, 20243,285.003,285.003,230.003,265.003,204.0773,310
Jul 29, 20243,270.003,300.003,255.003,285.003,223.6934,245
Jul 26, 20243,195.003,280.003,195.003,265.003,204.0762,462
Jul 25, 20243,195.003,245.003,160.003,195.003,135.3798,456
Jul 24, 20243,340.003,360.003,230.003,250.003,189.35134,325
Jul 23, 20243,340.003,365.003,300.003,340.003,277.6770,657
Jul 22, 20243,355.003,385.003,250.003,340.003,277.67137,220
Jul 19, 20243,400.003,400.003,345.003,375.003,312.0170,493
Jul 18, 20243,475.003,475.003,330.003,410.003,346.36218,097
Jul 17, 20243,495.003,535.003,440.003,490.003,424.8786,195
Jul 16, 20243,475.003,520.003,465.003,495.003,429.7771,490
Jul 15, 20243,500.003,500.003,450.003,475.003,410.1530,331
Jul 12, 20243,485.003,510.003,440.003,460.003,395.4350,139
Jul 11, 20243,485.003,515.003,475.003,490.003,424.8740,756
Jul 10, 20243,485.003,500.003,440.003,485.003,419.9625,379
Jul 9, 20243,495.003,495.003,455.003,485.003,419.9654,656
Jul 8, 20243,465.003,500.003,445.003,480.003,415.0587,863
Jul 5, 20243,510.003,530.003,420.003,465.003,400.33116,733
Jul 4, 20243,550.003,550.003,440.003,495.003,429.7792,182
Jul 3, 20243,540.003,555.003,500.003,550.003,483.7583,105
Jul 2, 20243,595.003,650.003,500.003,545.003,478.84123,374
Jul 1, 20243,650.003,650.003,580.003,600.003,532.8196,408
Jun 28, 20243,625.003,655.003,550.003,655.003,586.79118,592
Jun 27, 20243,670.003,725.003,600.003,660.003,591.70135,360
Jun 26, 20243,750.003,795.003,650.003,695.003,626.04119,277
Jun 25, 20243,710.003,780.003,680.003,755.003,684.92146,422
Jun 24, 20243,735.003,755.003,680.003,720.003,650.5883,220
Jun 21, 20243,805.003,810.003,705.003,735.003,665.30143,821
Jun 20, 20243,835.003,865.003,770.003,805.003,733.99202,867
Jun 19, 20243,940.004,030.003,820.003,835.003,763.43510,342
Jun 18, 20243,840.003,930.003,810.003,915.003,841.94316,300
Jun 17, 20243,765.003,825.003,725.003,810.003,738.90129,280
Jun 14, 20243,830.003,835.003,715.003,765.003,694.74142,709
Jun 13, 20243,710.003,850.003,695.003,840.003,768.34317,918
Jun 12, 20243,660.003,720.003,650.003,710.003,640.76105,807
Jun 11, 20243,690.003,695.003,635.003,685.003,616.2379,815
Jun 10, 20243,655.003,700.003,620.003,690.003,621.1491,316
Jun 7, 20243,675.003,700.003,640.003,655.003,586.7986,072
Jun 5, 20243,695.003,695.003,615.003,670.003,601.51134,590
Jun 4, 20243,580.003,695.003,570.003,675.003,606.42279,316
Jun 3, 20243,510.003,610.003,510.003,580.003,513.19125,510
May 31, 20243,470.003,520.003,470.003,510.003,444.4957,774
May 30, 20243,490.003,510.003,460.003,495.003,429.7751,498
May 29, 20243,520.003,535.003,470.003,490.003,424.8775,869
May 28, 20243,490.003,530.003,485.003,520.003,454.3169,474
May 27, 20243,545.003,550.003,485.003,490.003,424.87111,295
May 24, 20243,535.003,555.003,510.003,540.003,473.9373,011
May 23, 20243,540.003,560.003,515.003,560.003,493.56135,091
May 22, 20243,530.003,565.003,520.003,535.003,469.0379,651
May 21, 20243,535.003,690.003,495.003,530.003,464.12475,361
May 20, 20243,585.003,590.003,500.003,535.003,469.03173,096
May 17, 20243,605.003,640.003,540.003,585.003,518.09256,970
May 16, 20243,640.003,705.003,550.003,600.003,532.81263,845
May 14, 20243,635.003,665.003,620.003,665.003,596.6067,986
May 13, 20243,665.003,685.003,605.003,635.003,567.1678,332
May 10, 20243,690.003,720.003,665.003,675.003,606.4257,543
May 9, 20243,735.003,740.003,680.003,715.003,645.6780,080
May 8, 20243,720.003,735.003,690.003,735.003,665.3071,811
May 7, 20243,715.003,720.003,685.003,720.003,650.5888,784
May 3, 20243,755.003,760.003,660.003,715.003,645.67150,514
May 2, 20243,715.003,750.003,695.003,750.003,680.02123,748