TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 468.00 | 468.00 | 452.00 | 453.00 | 2,265.00 | 19,030 |
| 2023-10-06 | 451.00 | 464.00 | 446.00 | 463.00 | 2,315.00 | 16,297 |
| 2023-10-05 | 451.00 | 464.00 | 451.00 | 451.00 | 2,255.00 | 26,390 |
| 2023-10-04 | 475.00 | 476.00 | 450.00 | 451.00 | 2,255.00 | 99,364 |
| 2023-09-27 | 487.00 | 490.00 | 475.00 | 475.00 | 2,375.00 | 33,264 |
| 2023-09-26 | 486.00 | 503.00 | 476.00 | 487.00 | 2,435.00 | 43,429 |
| 2023-09-25 | 498.00 | 507.00 | 487.00 | 489.00 | 2,445.00 | 28,585 |
| 2023-09-22 | 505.00 | 505.00 | 471.00 | 499.00 | 2,495.00 | 139,959 |
| 2023-09-21 | 525.00 | 525.00 | 506.00 | 509.00 | 2,545.00 | 32,349 |
| 2023-09-20 | 521.00 | 533.00 | 519.00 | 525.00 | 2,625.00 | 33,393 |
| 2023-09-19 | 527.00 | 532.00 | 524.00 | 528.00 | 2,640.00 | 45,755 |
| 2023-09-18 | 534.00 | 542.00 | 524.00 | 532.00 | 2,660.00 | 43,047 |
| 2023-09-15 | 527.00 | 540.00 | 520.00 | 528.00 | 2,640.00 | 57,759 |
| 2023-09-14 | 528.00 | 533.00 | 521.00 | 522.00 | 2,610.00 | 49,480 |
| 2023-09-13 | 537.00 | 545.00 | 526.00 | 528.00 | 2,640.00 | 36,046 |
| 2023-09-12 | 535.00 | 540.00 | 534.00 | 537.00 | 2,685.00 | 8,937 |
| 2023-09-11 | 534.00 | 541.00 | 528.00 | 536.00 | 2,680.00 | 16,509 |
| 2023-09-08 | 529.00 | 535.00 | 528.00 | 534.00 | 2,670.00 | 12,831 |
| 2023-09-07 | 541.00 | 551.00 | 533.00 | 536.00 | 2,680.00 | 22,361 |
| 2023-09-06 | 534.00 | 543.00 | 528.00 | 541.00 | 2,705.00 | 33,591 |
| 2023-09-05 | 527.00 | 537.00 | 527.00 | 534.00 | 2,670.00 | 21,755 |
| 2023-09-04 | 522.00 | 535.00 | 517.00 | 530.00 | 2,650.00 | 20,862 |
| 2023-09-01 | 534.00 | 541.00 | 515.00 | 523.00 | 2,615.00 | 79,908 |
| 2023-08-31 | 541.00 | 547.00 | 537.00 | 544.00 | 2,720.00 | 14,770 |
| 2023-08-30 | 547.00 | 560.00 | 543.00 | 546.00 | 2,730.00 | 40,197 |
| 2023-08-29 | 539.00 | 558.00 | 533.00 | 556.00 | 2,780.00 | 36,811 |
| 2023-08-28 | 538.00 | 548.00 | 533.00 | 539.00 | 2,695.00 | 14,545 |
| 2023-08-25 | 552.00 | 552.00 | 532.00 | 547.00 | 2,735.00 | 18,552 |
| 2023-08-24 | 534.00 | 548.00 | 534.00 | 546.00 | 2,730.00 | 44,868 |
| 2023-08-23 | 516.00 | 550.00 | 510.00 | 539.00 | 2,695.00 | 57,802 |
| 2023-08-22 | 517.00 | 535.00 | 513.00 | 518.00 | 2,590.00 | 37,277 |
| 2023-08-21 | 528.00 | 528.00 | 506.00 | 517.00 | 2,585.00 | 46,587 |
| 2023-08-18 | 539.00 | 539.00 | 522.00 | 528.00 | 2,640.00 | 12,777 |
| 2023-08-17 | 555.00 | 555.00 | 533.00 | 539.00 | 2,695.00 | 22,108 |
| 2023-08-16 | 570.00 | 570.00 | 552.00 | 555.00 | 2,775.00 | 37,618 |
| 2023-08-14 | 575.00 | 580.00 | 565.00 | 576.00 | 2,880.00 | 30,173 |
| 2023-08-11 | 580.00 | 580.00 | 566.00 | 575.00 | 2,875.00 | 35,842 |
| 2023-08-10 | 556.00 | 590.00 | 540.00 | 573.00 | 2,865.00 | 156,584 |
| 2023-08-09 | 541.00 | 542.00 | 525.00 | 542.00 | 2,710.00 | 23,837 |
| 2023-08-08 | 545.00 | 552.00 | 521.00 | 541.00 | 2,705.00 | 29,976 |
| 2023-08-07 | 526.00 | 570.00 | 521.00 | 538.00 | 2,690.00 | 40,093 |
| 2023-08-04 | 526.00 | 532.00 | 524.00 | 532.00 | 2,660.00 | 13,307 |
| 2023-08-03 | 536.00 | 536.00 | 527.00 | 532.00 | 2,660.00 | 12,446 |
| 2023-08-02 | 542.00 | 558.00 | 525.00 | 543.00 | 2,715.00 | 37,924 |
| 2023-08-01 | 520.00 | 535.00 | 520.00 | 535.00 | 2,675.00 | 24,415 |
| 2023-07-31 | 526.00 | 527.00 | 517.00 | 525.00 | 2,625.00 | 41,159 |
| 2023-07-28 | 526.00 | 526.00 | 518.00 | 520.00 | 2,600.00 | 23,975 |
| 2023-07-27 | 505.00 | 527.00 | 505.00 | 526.00 | 2,630.00 | 45,253 |
| 2023-07-26 | 548.00 | 548.00 | 504.00 | 509.00 | 2,545.00 | 136,030 |
| 2023-07-25 | 568.00 | 570.00 | 527.00 | 549.00 | 2,745.00 | 142,086 |
| 2023-07-24 | 595.00 | 595.00 | 560.00 | 570.00 | 2,850.00 | 90,616 |
| 2023-07-21 | 592.00 | 613.00 | 582.00 | 595.00 | 2,975.00 | 53,061 |
| 2023-07-20 | 588.00 | 592.00 | 584.00 | 591.00 | 2,955.00 | 40,478 |
| 2023-07-19 | 601.00 | 601.00 | 589.00 | 591.00 | 2,955.00 | 36,186 |
| 2023-07-18 | 606.00 | 610.00 | 595.00 | 601.00 | 3,005.00 | 57,383 |
| 2023-07-17 | 618.00 | 618.00 | 605.00 | 611.00 | 3,055.00 | 23,536 |
| 2023-07-14 | 629.00 | 629.00 | 606.00 | 619.00 | 3,095.00 | 38,675 |
| 2023-07-13 | 626.00 | 626.00 | 614.00 | 614.00 | 3,070.00 | 37,433 |
| 2023-07-12 | 610.00 | 620.00 | 606.00 | 619.00 | 3,095.00 | 27,686 |
| 2023-07-11 | 607.00 | 626.00 | 606.00 | 614.00 | 3,070.00 | 23,492 |
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.