TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 595.00 | 607.00 | 589.00 | 607.00 | 3,035.00 | 31,567 |
| 2023-04-10 | 608.00 | 608.00 | 595.00 | 599.00 | 2,995.00 | 66,185 |
| 2023-04-07 | 595.00 | 617.00 | 595.00 | 610.00 | 3,050.00 | 64,492 |
| 2023-04-06 | 610.00 | 611.00 | 595.00 | 595.00 | 2,975.00 | 90,620 |
| 2023-04-05 | 612.00 | 614.00 | 605.00 | 613.00 | 3,065.00 | 70,391 |
| 2023-04-04 | 615.00 | 617.00 | 606.00 | 612.00 | 3,060.00 | 61,822 |
| 2023-04-03 | 619.00 | 635.00 | 607.00 | 615.00 | 3,075.00 | 96,827 |
| 2023-03-31 | 630.00 | 633.00 | 608.00 | 623.00 | 3,115.00 | 150,628 |
| 2023-03-30 | 628.00 | 635.00 | 612.00 | 620.00 | 3,100.00 | 251,578 |
| 2023-03-29 | 535.00 | 681.00 | 535.00 | 622.00 | 3,110.00 | 2,461,046 |
| 2023-03-28 | 527.00 | 549.00 | 527.00 | 541.00 | 2,705.00 | 35,183 |
| 2023-03-27 | 524.00 | 536.00 | 521.00 | 530.00 | 2,650.00 | 41,485 |
| 2023-03-24 | 531.00 | 536.00 | 526.00 | 528.00 | 2,640.00 | 63,047 |
| 2023-03-23 | 535.00 | 537.00 | 528.00 | 530.00 | 2,650.00 | 44,608 |
| 2023-03-22 | 545.00 | 550.00 | 534.00 | 535.00 | 2,675.00 | 74,970 |
| 2023-03-21 | 550.00 | 555.00 | 536.00 | 544.00 | 2,720.00 | 40,381 |
| 2023-03-20 | 545.00 | 555.00 | 543.00 | 546.00 | 2,730.00 | 31,159 |
| 2023-03-17 | 545.00 | 554.00 | 542.00 | 543.00 | 2,715.00 | 23,709 |
| 2023-03-16 | 552.00 | 552.00 | 533.00 | 542.00 | 2,710.00 | 21,037 |
| 2023-03-15 | 553.00 | 560.00 | 538.00 | 552.00 | 2,760.00 | 56,527 |
| 2023-03-14 | 569.00 | 569.00 | 545.00 | 553.00 | 2,765.00 | 127,234 |
| 2023-03-13 | 570.00 | 580.00 | 551.00 | 578.00 | 2,890.00 | 50,995 |
| 2023-03-10 | 587.00 | 591.00 | 572.00 | 580.00 | 2,900.00 | 52,566 |
| 2023-03-09 | 593.00 | 597.00 | 588.00 | 594.00 | 2,970.00 | 32,385 |
| 2023-03-08 | 603.00 | 605.00 | 583.00 | 597.00 | 2,985.00 | 64,308 |
| 2023-03-07 | 606.00 | 625.00 | 600.00 | 610.00 | 3,050.00 | 40,286 |
| 2023-03-06 | 606.00 | 611.00 | 596.00 | 606.00 | 3,030.00 | 43,457 |
| 2023-03-03 | 623.00 | 623.00 | 604.00 | 604.00 | 3,020.00 | 69,642 |
| 2023-03-02 | 627.00 | 631.00 | 615.00 | 623.00 | 3,115.00 | 47,741 |
| 2023-02-28 | 622.00 | 629.00 | 617.00 | 623.00 | 3,115.00 | 24,106 |
| 2023-02-27 | 615.00 | 623.00 | 600.00 | 620.00 | 3,100.00 | 62,079 |
| 2023-02-24 | 630.00 | 633.00 | 620.00 | 627.00 | 3,135.00 | 29,843 |
| 2023-02-23 | 613.00 | 633.00 | 603.00 | 627.00 | 3,135.00 | 56,956 |
| 2023-02-22 | 647.00 | 647.00 | 610.00 | 613.00 | 3,065.00 | 122,907 |
| 2023-02-21 | 656.00 | 656.00 | 637.00 | 647.00 | 3,235.00 | 38,695 |
| 2023-02-20 | 656.00 | 662.00 | 646.00 | 658.00 | 3,290.00 | 47,695 |
| 2023-02-17 | 661.00 | 661.00 | 652.00 | 660.00 | 3,300.00 | 45,254 |
| 2023-02-16 | 642.00 | 662.00 | 641.00 | 650.00 | 3,250.00 | 104,590 |
| 2023-02-15 | 664.00 | 667.00 | 644.00 | 644.00 | 3,220.00 | 67,501 |
| 2023-02-14 | 656.00 | 669.00 | 650.00 | 660.00 | 3,300.00 | 53,670 |
| 2023-02-13 | 690.00 | 690.00 | 645.00 | 656.00 | 3,280.00 | 123,946 |
| 2023-02-10 | 689.00 | 700.00 | 680.00 | 690.00 | 3,450.00 | 102,840 |
| 2023-02-09 | 682.00 | 698.00 | 676.00 | 692.00 | 3,460.00 | 158,482 |
| 2023-02-08 | 687.00 | 690.00 | 670.00 | 682.00 | 3,410.00 | 81,292 |
| 2023-02-07 | 690.00 | 690.00 | 678.00 | 684.00 | 3,420.00 | 64,366 |
| 2023-02-06 | 698.00 | 698.00 | 678.00 | 691.00 | 3,455.00 | 98,518 |
| 2023-02-03 | 689.00 | 704.00 | 676.00 | 692.00 | 3,460.00 | 82,119 |
| 2023-02-02 | 683.00 | 695.00 | 679.00 | 690.00 | 3,450.00 | 89,737 |
| 2023-02-01 | 693.00 | 697.00 | 676.00 | 684.00 | 3,420.00 | 161,053 |
| 2023-01-31 | 697.00 | 703.00 | 688.00 | 697.00 | 3,485.00 | 119,973 |
| 2023-01-30 | 702.00 | 714.00 | 690.00 | 704.00 | 3,520.00 | 177,355 |
| 2023-01-27 | 685.00 | 705.00 | 667.00 | 702.00 | 3,510.00 | 167,325 |
| 2023-01-26 | 688.00 | 714.00 | 681.00 | 685.00 | 3,425.00 | 152,974 |
| 2023-01-25 | 715.00 | 719.00 | 673.00 | 694.00 | 3,470.00 | 253,492 |
| 2023-01-20 | 695.00 | 725.00 | 683.00 | 711.00 | 3,555.00 | 567,876 |
| 2023-01-19 | 655.00 | 745.00 | 652.00 | 697.00 | 3,485.00 | 1,535,988 |
| 2023-01-18 | 612.00 | 667.00 | 596.00 | 658.00 | 3,290.00 | 767,173 |
| 2023-01-17 | 558.00 | 612.00 | 556.00 | 595.00 | 2,975.00 | 328,263 |
| 2023-01-16 | 555.00 | 563.00 | 552.00 | 558.00 | 2,790.00 | 31,790 |
| 2023-01-13 | 553.00 | 569.00 | 544.00 | 554.00 | 2,770.00 | 58,344 |
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.