Stock listing
KRX:084730 Thinkware Systems Corporation (팅크웨어) 주가
Follow Thinkware Systems Corporation into a list and get an email when it puts out news.
Share price · KRX:084730
₩6,280.00 KRW -60.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- ₩6,020.00 – ₩6,330.00 KRWOct 30, 2026
- Volume
- 3,148 sharesOct 30, 2026
- Market cap
- ₩66.96B KRWAt the close on Oct 30, 2026 · price × 10.66M shares outstanding
- 52-week range
- ₩5,500.00 – ₩10,730.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩431.4M KRWMedian day 7,308 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:084730 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,280.00 | -60.00 | -0.9% | ₩6,330.00 | ₩6,330.00 | ₩6,020.00 | 3,148 | |
| ₩6,340.00 | -40.00 | -0.6% | ₩6,380.00 | ₩6,380.00 | ₩6,230.00 | 6,849 | |
| ₩6,380.00 | +110.00 | +1.8% | ₩6,270.00 | ₩6,400.00 | ₩6,190.00 | 3,596 | |
| ₩6,270.00 | -50.00 | -0.8% | ₩6,210.00 | ₩6,320.00 | ₩6,100.00 | 7,684 | |
| ₩6,320.00 | +70.00 | +1.1% | ₩6,020.00 | ₩6,320.00 | ₩6,000.00 | 5,047 | |
| ₩6,250.00 | -220.00 | -3.4% | ₩6,470.00 | ₩6,470.00 | ₩6,210.00 | 2,808 | |
| ₩6,470.00 | -260.00 | -3.9% | ₩6,730.00 | ₩6,790.00 | ₩6,390.00 | 5,921 | |
| ₩6,730.00 | +60.00 | +0.9% | ₩6,720.00 | ₩6,750.00 | ₩6,520.00 | 5,270 | |
| ₩6,670.00 | -70.00 | -1.0% | ₩6,730.00 | ₩6,730.00 | ₩6,510.00 | 3,332 | |
| ₩6,740.00 | +70.00 | +1.0% | ₩6,670.00 | ₩6,740.00 | ₩6,520.00 | 5,802 | |
| ₩6,670.00 | +220.00 | +3.4% | ₩6,410.00 | ₩6,700.00 | ₩6,410.00 | 6,764 | |
| ₩6,450.00 | -300.00 | -4.4% | ₩6,680.00 | ₩6,680.00 | ₩6,330.00 | 8,222 | |
| ₩6,750.00 | +230.00 | +3.5% | ₩6,800.00 | ₩6,810.00 | ₩6,570.00 | 9,470 | |
| ₩6,520.00 | -220.00 | -3.3% | ₩6,600.00 | ₩6,610.00 | ₩6,420.00 | 26,283 | |
| ₩6,740.00 | -220.00 | -3.2% | ₩7,000.00 | ₩7,030.00 | ₩6,570.00 | 11,629 | |
| ₩6,960.00 | -50.00 | -0.7% | ₩6,980.00 | ₩7,010.00 | ₩6,860.00 | 12,331 | |
| ₩7,010.00 | +40.00 | +0.6% | ₩6,910.00 | ₩7,010.00 | ₩6,830.00 | 12,121 | |
| ₩6,970.00 | -10.00 | -0.1% | ₩6,980.00 | ₩7,000.00 | ₩6,800.00 | 6,527 | |
| ₩6,980.00 | -30.00 | -0.4% | ₩6,940.00 | ₩7,010.00 | ₩6,840.00 | 6,038 | |
| ₩7,010.00 | +370.00 | +5.6% | ₩6,640.00 | ₩7,020.00 | ₩6,630.00 | 45,705 | |
| ₩6,640.00 | -20.00 | -0.3% | ₩6,580.00 | ₩6,670.00 | ₩6,400.00 | 6,844 | |
| ₩6,660.00 | +40.00 | +0.6% | ₩6,680.00 | ₩6,680.00 | ₩6,460.00 | 6,002 | |
| ₩6,620.00 | +60.00 | +0.9% | ₩6,560.00 | ₩6,680.00 | ₩6,510.00 | 3,431 | |
| ₩6,560.00 | -290.00 | -4.2% | ₩6,680.00 | ₩6,800.00 | ₩6,560.00 | 7,352 | |
| ₩6,850.00 | -50.00 | -0.7% | ₩6,800.00 | ₩6,900.00 | ₩6,690.00 | 8,305 | |
| ₩6,900.00 | +130.00 | +1.9% | ₩6,770.00 | ₩6,910.00 | ₩6,610.00 | 22,835 | |
| ₩6,770.00 | +120.00 | +1.8% | ₩6,680.00 | ₩6,770.00 | ₩6,520.00 | 15,970 | |
| ₩6,650.00 | +100.00 | +1.5% | ₩6,470.00 | ₩6,650.00 | ₩6,410.00 | 31,433 | |
| ₩6,550.00 | +90.00 | +1.4% | ₩6,460.00 | ₩6,550.00 | ₩6,330.00 | 19,930 | |
| ₩6,460.00 | +140.00 | +2.2% | ₩6,410.00 | ₩6,530.00 | ₩6,280.00 | 17,003 | |
| ₩6,320.00 | -60.00 | -0.9% | ₩6,380.00 | ₩6,380.00 | ₩6,280.00 | 7,641 | |
| ₩6,380.00 | -60.00 | -0.9% | ₩6,400.00 | ₩6,470.00 | ₩6,310.00 | 12,711 | |
| ₩6,440.00 | -10.00 | -0.2% | ₩6,450.00 | ₩6,490.00 | ₩6,330.00 | 17,264 | |
| ₩6,450.00 | +30.00 | +0.5% | ₩6,410.00 | ₩6,500.00 | ₩6,300.00 | 14,911 | |
| ₩6,420.00 | +10.00 | +0.2% | ₩6,300.00 | ₩6,420.00 | ₩6,290.00 | 26,263 | |
| ₩6,410.00 | +50.00 | +0.8% | ₩6,340.00 | ₩6,510.00 | ₩6,300.00 | 48,318 | |
| ₩6,360.00 | +70.00 | +1.1% | ₩6,260.00 | ₩6,360.00 | ₩6,160.00 | 85,474 | |
| ₩6,290.00 | -340.00 | -5.1% | ₩6,700.00 | ₩8,160.00 | ₩6,240.00 | 3,485,521 | |
| ₩6,630.00 | -10.00 | -0.2% | ₩6,640.00 | ₩6,640.00 | ₩6,500.00 | 4,027 | |
| ₩6,640.00 | +20.00 | +0.3% | ₩6,550.00 | ₩6,690.00 | ₩6,550.00 | 3,465 | |
| ₩6,620.00 | -30.00 | -0.5% | ₩6,630.00 | ₩6,680.00 | ₩6,450.00 | 1,714 | |
| ₩6,650.00 | 0.00 | 0.0% | ₩6,650.00 | ₩6,700.00 | ₩6,590.00 | 5,391 | |
| ₩6,650.00 | 0.00 | 0.0% | ₩6,700.00 | ₩6,700.00 | ₩6,560.00 | 3,326 | |
| ₩6,650.00 | +130.00 | +2.0% | ₩6,520.00 | ₩6,650.00 | ₩6,280.00 | 11,189 | |
| ₩6,520.00 | +290.00 | +4.7% | ₩6,090.00 | ₩6,530.00 | ₩6,090.00 | 8,197 | |
| ₩6,230.00 | -60.00 | -1.0% | ₩6,430.00 | ₩6,430.00 | ₩6,170.00 | 5,900 | |
| ₩6,290.00 | -10.00 | -0.2% | ₩6,320.00 | ₩6,320.00 | ₩6,090.00 | 11,590 | |
| ₩6,300.00 | +50.00 | +0.8% | ₩6,370.00 | ₩6,390.00 | ₩6,150.00 | 7,141 | |
| ₩6,250.00 | -100.00 | -1.6% | ₩6,300.00 | ₩6,300.00 | ₩6,150.00 | 5,084 | |
| ₩6,350.00 | -320.00 | -4.8% | ₩6,460.00 | ₩6,670.00 | ₩6,210.00 | 22,707 | |
| ₩6,670.00 | +20.00 | +0.3% | ₩6,700.00 | ₩6,700.00 | ₩6,610.00 | 2,189 | |
| ₩6,650.00 | +60.00 | +0.9% | ₩6,690.00 | ₩6,690.00 | ₩6,530.00 | 5,768 | |
| ₩6,590.00 | -90.00 | -1.3% | ₩6,680.00 | ₩6,680.00 | ₩6,570.00 | 2,068 | |
| ₩6,680.00 | +50.00 | +0.8% | ₩6,580.00 | ₩6,700.00 | ₩6,250.00 | 13,883 | |
| ₩6,630.00 | +130.00 | +2.0% | ₩6,660.00 | ₩6,660.00 | ₩6,450.00 | 5,989 | |
| ₩6,500.00 | -40.00 | -0.6% | ₩6,630.00 | ₩6,630.00 | ₩6,420.00 | 1,539 | |
| ₩6,540.00 | 0.00 | 0.0% | ₩6,690.00 | ₩6,690.00 | ₩6,420.00 | 8,869 | |
| ₩6,540.00 | +170.00 | +2.7% | ₩6,420.00 | ₩6,630.00 | ₩6,330.00 | 26,112 | |
| ₩6,370.00 | +130.00 | +2.1% | ₩6,060.00 | ₩6,380.00 | ₩6,060.00 | 7,264 | |
| ₩6,240.00 | 0.00 | 0.0% | ₩6,240.00 | ₩6,300.00 | ₩6,130.00 | 3,094 | |
| ₩6,240.00 | +290.00 | +4.9% | ₩6,010.00 | ₩6,250.00 | ₩5,950.00 | 5,831 | |
| ₩5,950.00 | -10.00 | -0.2% | ₩5,500.00 | ₩6,180.00 | ₩5,500.00 | 18,433 |
- Ticker
- KRX:084730
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 22, 2025
Thinkwaresystems Wins 43.6 Billion Won Order
Latest deck · February 2026
Investor Presentation (February 2026)
Investor deck · 16 slides
Latest news
Thinkwaresystems Wins 43.6 Billion Won Order
Dec 22, 2025
Closed ₩7,749.37 (-1.2%) on Dec 23, 2025
Decks
Investor Presentation (February 2026)
Investor deck · 16 slides · February 2026
Thinkware Systems Corporation on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Dec 22, 2025 · oldest 2016
- Decks
- 1 deck · latest February 2026
Log in to ask 6ix AI your own questions about Thinkware Systems Corporation.