TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 505.00 | 527.00 | 501.00 | 517.00 | 2,585.00 | 105,616 |
| 2024-01-04 | 498.00 | 507.00 | 487.00 | 500.00 | 2,500.00 | 80,042 |
| 2024-01-03 | 499.00 | 505.00 | 489.00 | 500.00 | 2,500.00 | 52,579 |
| 2024-01-02 | 469.00 | 499.00 | 469.00 | 497.00 | 2,485.00 | 86,502 |
| 2023-12-28 | 468.00 | 475.00 | 459.00 | 468.00 | 2,340.00 | 87,260 |
| 2023-12-27 | 465.00 | 477.00 | 462.00 | 475.00 | 2,375.00 | 19,812 |
| 2023-12-26 | 477.00 | 477.00 | 453.00 | 467.00 | 2,335.00 | 130,231 |
| 2023-12-22 | 481.00 | 484.00 | 471.00 | 476.00 | 2,380.00 | 41,720 |
| 2023-12-21 | 480.00 | 497.00 | 469.00 | 479.00 | 2,395.00 | 56,861 |
| 2023-12-20 | 483.00 | 490.00 | 480.00 | 480.00 | 2,400.00 | 20,334 |
| 2023-12-19 | 486.00 | 488.00 | 470.00 | 487.00 | 2,435.00 | 73,097 |
| 2023-12-18 | 488.00 | 488.00 | 476.00 | 487.00 | 2,435.00 | 35,231 |
| 2023-12-15 | 480.00 | 509.00 | 473.00 | 488.00 | 2,440.00 | 66,403 |
| 2023-12-14 | 485.00 | 495.00 | 474.00 | 481.00 | 2,405.00 | 41,255 |
| 2023-12-13 | 491.00 | 498.00 | 481.00 | 485.00 | 2,425.00 | 60,062 |
| 2023-12-12 | 477.00 | 496.00 | 470.00 | 486.00 | 2,430.00 | 92,722 |
| 2023-12-11 | 477.00 | 480.00 | 465.00 | 471.00 | 2,355.00 | 36,519 |
| 2023-12-08 | 472.00 | 480.00 | 471.00 | 475.00 | 2,375.00 | 21,623 |
| 2023-12-07 | 459.00 | 477.00 | 459.00 | 472.00 | 2,360.00 | 80,236 |
| 2023-12-06 | 465.00 | 467.00 | 447.00 | 455.00 | 2,275.00 | 71,636 |
| 2023-12-05 | 477.00 | 482.00 | 465.00 | 468.00 | 2,340.00 | 49,524 |
| 2023-12-04 | 478.00 | 482.00 | 471.00 | 478.00 | 2,390.00 | 34,296 |
| 2023-12-01 | 478.00 | 483.00 | 474.00 | 479.00 | 2,395.00 | 27,293 |
| 2023-11-30 | 488.00 | 488.00 | 473.00 | 476.00 | 2,380.00 | 16,686 |
| 2023-11-29 | 485.00 | 485.00 | 469.00 | 473.00 | 2,365.00 | 34,762 |
| 2023-11-28 | 471.00 | 497.00 | 467.00 | 478.00 | 2,390.00 | 90,114 |
| 2023-11-27 | 473.00 | 473.00 | 461.00 | 467.00 | 2,335.00 | 31,834 |
| 2023-11-24 | 474.00 | 474.00 | 460.00 | 472.00 | 2,360.00 | 41,533 |
| 2023-11-23 | 469.00 | 475.00 | 466.00 | 469.00 | 2,345.00 | 29,266 |
| 2023-11-22 | 467.00 | 471.00 | 464.00 | 465.00 | 2,325.00 | 55,216 |
| 2023-11-21 | 472.00 | 474.00 | 466.00 | 472.00 | 2,360.00 | 47,486 |
| 2023-11-20 | 480.00 | 480.00 | 463.00 | 471.00 | 2,355.00 | 147,800 |
| 2023-11-17 | 456.00 | 550.00 | 456.00 | 480.00 | 2,400.00 | 1,321,141 |
| 2023-11-16 | 448.00 | 461.00 | 447.00 | 452.00 | 2,260.00 | 12,631 |
| 2023-11-15 | 444.00 | 455.00 | 440.00 | 448.00 | 2,240.00 | 51,746 |
| 2023-11-14 | 433.00 | 449.00 | 433.00 | 444.00 | 2,220.00 | 7,783 |
| 2023-11-13 | 436.00 | 443.00 | 432.00 | 436.00 | 2,180.00 | 14,794 |
| 2023-11-10 | 456.00 | 456.00 | 439.00 | 439.00 | 2,195.00 | 25,169 |
| 2023-11-09 | 456.00 | 465.00 | 444.00 | 451.00 | 2,255.00 | 21,440 |
| 2023-11-08 | 449.00 | 467.00 | 449.00 | 457.00 | 2,285.00 | 23,749 |
| 2023-11-07 | 459.00 | 459.00 | 448.00 | 449.00 | 2,245.00 | 19,324 |
| 2023-11-06 | 450.00 | 464.00 | 447.00 | 459.00 | 2,295.00 | 66,328 |
| 2023-11-03 | 449.00 | 454.00 | 443.00 | 450.00 | 2,250.00 | 32,037 |
| 2023-11-02 | 451.00 | 472.00 | 442.00 | 449.00 | 2,245.00 | 36,971 |
| 2023-11-01 | 459.00 | 468.00 | 445.00 | 449.00 | 2,245.00 | 19,039 |
| 2023-10-31 | 449.00 | 470.00 | 445.00 | 459.00 | 2,295.00 | 61,831 |
| 2023-10-30 | 431.00 | 448.00 | 431.00 | 445.00 | 2,225.00 | 16,700 |
| 2023-10-27 | 436.00 | 443.00 | 436.00 | 441.00 | 2,205.00 | 8,885 |
| 2023-10-26 | 439.00 | 439.00 | 430.00 | 437.00 | 2,185.00 | 28,715 |
| 2023-10-25 | 438.00 | 446.00 | 433.00 | 436.00 | 2,180.00 | 17,021 |
| 2023-10-24 | 430.00 | 454.00 | 425.00 | 433.00 | 2,165.00 | 15,528 |
| 2023-10-23 | 436.00 | 439.00 | 427.00 | 435.00 | 2,175.00 | 40,868 |
| 2023-10-20 | 445.00 | 445.00 | 430.00 | 437.00 | 2,185.00 | 74,108 |
| 2023-10-19 | 465.00 | 465.00 | 443.00 | 445.00 | 2,225.00 | 46,188 |
| 2023-10-18 | 467.00 | 472.00 | 461.00 | 465.00 | 2,325.00 | 9,870 |
| 2023-10-17 | 459.00 | 468.00 | 459.00 | 467.00 | 2,335.00 | 6,433 |
| 2023-10-16 | 456.00 | 470.00 | 450.00 | 468.00 | 2,340.00 | 44,797 |
| 2023-10-13 | 463.00 | 463.00 | 449.00 | 458.00 | 2,290.00 | 13,257 |
| 2023-10-12 | 450.00 | 463.00 | 450.00 | 455.00 | 2,275.00 | 41,507 |
| 2023-10-11 | 452.00 | 474.00 | 451.00 | 451.00 | 2,255.00 | 27,450 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.