TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 610.00 | 616.00 | 605.00 | 607.00 | 3,035.00 | 49,874 |
| 2023-07-07 | 619.00 | 619.00 | 602.00 | 619.00 | 3,095.00 | 45,791 |
| 2023-07-06 | 624.00 | 624.00 | 615.00 | 619.00 | 3,095.00 | 33,287 |
| 2023-07-05 | 620.00 | 628.00 | 617.00 | 620.00 | 3,100.00 | 23,791 |
| 2023-07-04 | 628.00 | 631.00 | 617.00 | 620.00 | 3,100.00 | 44,638 |
| 2023-07-03 | 639.00 | 639.00 | 622.00 | 628.00 | 3,140.00 | 41,801 |
| 2023-06-30 | 630.00 | 631.00 | 617.00 | 628.00 | 3,140.00 | 27,310 |
| 2023-06-29 | 639.00 | 639.00 | 623.00 | 631.00 | 3,155.00 | 34,862 |
| 2023-06-28 | 631.00 | 638.00 | 629.00 | 638.00 | 3,190.00 | 38,044 |
| 2023-06-27 | 630.00 | 642.00 | 628.00 | 631.00 | 3,155.00 | 31,765 |
| 2023-06-26 | 641.00 | 641.00 | 623.00 | 629.00 | 3,145.00 | 81,646 |
| 2023-06-23 | 634.00 | 646.00 | 632.00 | 645.00 | 3,225.00 | 36,186 |
| 2023-06-22 | 637.00 | 650.00 | 631.00 | 633.00 | 3,165.00 | 25,211 |
| 2023-06-21 | 653.00 | 653.00 | 635.00 | 649.00 | 3,245.00 | 79,023 |
| 2023-06-20 | 660.00 | 665.00 | 645.00 | 653.00 | 3,265.00 | 56,887 |
| 2023-06-19 | 658.00 | 675.00 | 656.00 | 659.00 | 3,295.00 | 87,170 |
| 2023-06-16 | 650.00 | 670.00 | 650.00 | 657.00 | 3,285.00 | 104,792 |
| 2023-06-15 | 654.00 | 656.00 | 635.00 | 649.00 | 3,245.00 | 56,413 |
| 2023-06-14 | 653.00 | 668.00 | 644.00 | 652.00 | 3,260.00 | 80,713 |
| 2023-06-13 | 631.00 | 658.00 | 631.00 | 653.00 | 3,265.00 | 62,920 |
| 2023-06-12 | 629.00 | 640.00 | 629.00 | 637.00 | 3,185.00 | 36,457 |
| 2023-06-09 | 635.00 | 644.00 | 630.00 | 635.00 | 3,175.00 | 19,052 |
| 2023-06-08 | 642.00 | 658.00 | 630.00 | 635.00 | 3,175.00 | 49,997 |
| 2023-06-07 | 639.00 | 646.00 | 637.00 | 642.00 | 3,210.00 | 23,734 |
| 2023-06-05 | 646.00 | 650.00 | 641.00 | 642.00 | 3,210.00 | 22,131 |
| 2023-06-02 | 644.00 | 651.00 | 640.00 | 646.00 | 3,230.00 | 21,492 |
| 2023-06-01 | 656.00 | 658.00 | 638.00 | 650.00 | 3,250.00 | 57,727 |
| 2023-05-31 | 631.00 | 655.00 | 631.00 | 650.00 | 3,250.00 | 79,658 |
| 2023-05-30 | 625.00 | 634.00 | 623.00 | 631.00 | 3,155.00 | 58,131 |
| 2023-05-26 | 636.00 | 640.00 | 622.00 | 629.00 | 3,145.00 | 36,981 |
| 2023-05-25 | 637.00 | 640.00 | 628.00 | 635.00 | 3,175.00 | 35,857 |
| 2023-05-24 | 635.00 | 642.00 | 630.00 | 635.00 | 3,175.00 | 29,249 |
| 2023-05-23 | 640.00 | 649.00 | 631.00 | 635.00 | 3,175.00 | 26,536 |
| 2023-05-22 | 636.00 | 653.00 | 618.00 | 638.00 | 3,190.00 | 50,526 |
| 2023-05-19 | 620.00 | 636.00 | 616.00 | 621.00 | 3,105.00 | 18,469 |
| 2023-05-18 | 621.00 | 635.00 | 619.00 | 620.00 | 3,100.00 | 15,986 |
| 2023-05-17 | 607.00 | 618.00 | 602.00 | 618.00 | 3,090.00 | 18,568 |
| 2023-05-16 | 612.00 | 630.00 | 598.00 | 607.00 | 3,035.00 | 64,867 |
| 2023-05-15 | 630.00 | 640.00 | 607.00 | 607.00 | 3,035.00 | 64,152 |
| 2023-05-12 | 650.00 | 650.00 | 629.00 | 629.00 | 3,145.00 | 54,381 |
| 2023-05-11 | 660.00 | 660.00 | 640.00 | 648.00 | 3,240.00 | 26,191 |
| 2023-05-10 | 655.00 | 659.00 | 641.00 | 647.00 | 3,235.00 | 57,040 |
| 2023-05-09 | 645.00 | 659.00 | 631.00 | 653.00 | 3,265.00 | 75,091 |
| 2023-05-08 | 623.00 | 649.00 | 623.00 | 638.00 | 3,190.00 | 63,524 |
| 2023-05-04 | 623.00 | 650.00 | 615.00 | 623.00 | 3,115.00 | 73,883 |
| 2023-05-03 | 635.00 | 641.00 | 620.00 | 627.00 | 3,135.00 | 40,165 |
| 2023-05-02 | 646.00 | 660.00 | 632.00 | 635.00 | 3,175.00 | 50,548 |
| 2023-04-28 | 666.00 | 666.00 | 639.00 | 646.00 | 3,230.00 | 44,062 |
| 2023-04-27 | 668.00 | 668.00 | 643.00 | 654.00 | 3,270.00 | 46,137 |
| 2023-04-26 | 650.00 | 667.00 | 623.00 | 656.00 | 3,280.00 | 75,513 |
| 2023-04-25 | 663.00 | 673.00 | 643.00 | 662.00 | 3,310.00 | 75,725 |
| 2023-04-24 | 694.00 | 700.00 | 657.00 | 663.00 | 3,315.00 | 183,320 |
| 2023-04-21 | 709.00 | 717.00 | 672.00 | 705.00 | 3,525.00 | 227,458 |
| 2023-04-20 | 704.00 | 744.00 | 702.00 | 709.00 | 3,545.00 | 418,099 |
| 2023-04-19 | 691.00 | 720.00 | 683.00 | 702.00 | 3,510.00 | 271,793 |
| 2023-04-18 | 660.00 | 694.00 | 646.00 | 694.00 | 3,470.00 | 400,058 |
| 2023-04-17 | 637.00 | 649.00 | 630.00 | 646.00 | 3,230.00 | 88,368 |
| 2023-04-14 | 630.00 | 642.00 | 623.00 | 639.00 | 3,195.00 | 90,678 |
| 2023-04-13 | 625.00 | 639.00 | 622.00 | 630.00 | 3,150.00 | 137,997 |
| 2023-04-12 | 607.00 | 630.00 | 601.00 | 627.00 | 3,135.00 | 102,487 |
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.