TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 553.00 | 569.00 | 544.00 | 554.00 | 2,770.00 | 58,344 |
| 2023-01-12 | 559.00 | 563.00 | 549.00 | 549.00 | 2,745.00 | 19,636 |
| 2023-01-11 | 560.00 | 565.00 | 553.00 | 559.00 | 2,795.00 | 51,152 |
| 2023-01-10 | 555.00 | 566.00 | 536.00 | 566.00 | 2,830.00 | 73,776 |
| 2023-01-09 | 526.00 | 558.00 | 524.00 | 555.00 | 2,775.00 | 75,586 |
| 2023-01-06 | 511.00 | 530.00 | 508.00 | 524.00 | 2,620.00 | 43,863 |
| 2023-01-05 | 511.00 | 525.00 | 509.00 | 512.00 | 2,560.00 | 53,292 |
| 2023-01-04 | 503.00 | 526.00 | 502.00 | 512.00 | 2,560.00 | 34,415 |
| 2023-01-03 | 513.00 | 522.00 | 504.00 | 518.00 | 2,590.00 | 43,718 |
| 2023-01-02 | 525.00 | 527.00 | 495.00 | 519.00 | 2,595.00 | 74,780 |
| 2022-12-29 | 555.00 | 555.00 | 514.00 | 525.00 | 2,625.00 | 168,242 |
| 2022-12-28 | 578.00 | 579.00 | 553.00 | 555.00 | 2,775.00 | 196,417 |
| 2022-12-27 | 560.00 | 570.00 | 547.00 | 563.00 | 2,815.00 | 168,046 |
| 2022-12-26 | 555.00 | 584.00 | 542.00 | 552.00 | 2,760.00 | 522,343 |
| 2022-12-23 | 532.00 | 551.00 | 524.00 | 543.00 | 2,715.00 | 161,044 |
| 2022-12-22 | 520.00 | 536.00 | 520.00 | 525.00 | 2,625.00 | 56,420 |
| 2022-12-21 | 524.00 | 524.00 | 515.00 | 520.00 | 2,600.00 | 15,790 |
| 2022-12-20 | 525.00 | 535.00 | 517.00 | 524.00 | 2,620.00 | 23,568 |
| 2022-12-19 | 522.00 | 535.00 | 513.00 | 528.00 | 2,640.00 | 71,116 |
| 2022-12-16 | 534.00 | 535.00 | 520.00 | 530.00 | 2,650.00 | 51,145 |
| 2022-12-15 | 545.00 | 548.00 | 531.00 | 539.00 | 2,695.00 | 22,504 |
| 2022-12-14 | 541.00 | 550.00 | 538.00 | 546.00 | 2,730.00 | 31,512 |
| 2022-12-13 | 536.00 | 558.00 | 536.00 | 543.00 | 2,715.00 | 99,893 |
| 2022-12-12 | 532.00 | 555.00 | 528.00 | 536.00 | 2,680.00 | 48,656 |
| 2022-12-09 | 523.00 | 545.00 | 517.00 | 532.00 | 2,660.00 | 21,779 |
| 2022-12-08 | 533.00 | 543.00 | 518.00 | 523.00 | 2,615.00 | 42,011 |
| 2022-12-07 | 513.00 | 542.00 | 513.00 | 533.00 | 2,665.00 | 82,936 |
| 2022-12-06 | 543.00 | 543.00 | 527.00 | 529.00 | 2,645.00 | 30,099 |
| 2022-12-05 | 539.00 | 550.00 | 539.00 | 542.00 | 2,710.00 | 38,827 |
| 2022-12-02 | 540.00 | 545.00 | 533.00 | 541.00 | 2,705.00 | 34,544 |
| 2022-12-01 | 533.00 | 540.00 | 515.00 | 538.00 | 2,690.00 | 46,585 |
| 2022-11-30 | 538.00 | 540.00 | 527.00 | 533.00 | 2,665.00 | 46,386 |
| 2022-11-29 | 518.00 | 536.00 | 513.00 | 535.00 | 2,675.00 | 51,592 |
| 2022-11-28 | 530.00 | 530.00 | 517.00 | 522.00 | 2,610.00 | 65,810 |
| 2022-11-25 | 537.00 | 537.00 | 523.00 | 530.00 | 2,650.00 | 71,839 |
| 2022-11-24 | 525.00 | 534.00 | 521.00 | 530.00 | 2,650.00 | 59,779 |
| 2022-11-23 | 536.00 | 536.00 | 519.00 | 522.00 | 2,610.00 | 105,169 |
| 2022-11-22 | 554.00 | 554.00 | 524.00 | 537.00 | 2,685.00 | 123,520 |
| 2022-11-21 | 560.00 | 578.00 | 540.00 | 554.00 | 2,770.00 | 347,207 |
| 2022-11-18 | 508.00 | 629.00 | 502.00 | 565.00 | 2,825.00 | 2,644,744 |
| 2022-11-17 | 509.00 | 513.00 | 499.00 | 508.00 | 2,540.00 | 24,325 |
| 2022-11-16 | 512.00 | 512.00 | 501.00 | 509.00 | 2,545.00 | 28,602 |
| 2022-11-15 | 507.00 | 513.00 | 503.00 | 509.00 | 2,545.00 | 38,835 |
| 2022-11-14 | 518.00 | 525.00 | 500.00 | 513.00 | 2,565.00 | 63,164 |
| 2022-11-11 | 507.00 | 523.00 | 499.00 | 518.00 | 2,590.00 | 133,438 |
| 2022-11-10 | 502.00 | 510.00 | 488.00 | 503.00 | 2,515.00 | 42,293 |
| 2022-11-09 | 499.00 | 508.00 | 495.00 | 502.00 | 2,510.00 | 62,756 |
| 2022-11-08 | 489.00 | 511.00 | 483.00 | 499.00 | 2,495.00 | 124,042 |
| 2022-11-07 | 469.00 | 534.00 | 445.00 | 487.00 | 2,435.00 | 238,171 |
| 2022-11-04 | 471.00 | 472.00 | 461.00 | 469.00 | 2,345.00 | 16,673 |
| 2022-11-03 | 471.00 | 475.00 | 460.00 | 471.00 | 2,355.00 | 22,404 |
| 2022-11-02 | 474.00 | 486.00 | 464.00 | 471.00 | 2,355.00 | 27,616 |
| 2022-11-01 | 480.00 | 485.00 | 475.00 | 481.00 | 2,405.00 | 15,420 |
| 2022-10-31 | 478.00 | 481.00 | 470.00 | 480.00 | 2,400.00 | 12,657 |
| 2022-10-28 | 472.00 | 481.00 | 470.00 | 481.00 | 2,405.00 | 15,476 |
| 2022-10-27 | 471.00 | 481.00 | 461.00 | 476.00 | 2,380.00 | 27,096 |
| 2022-10-26 | 474.00 | 479.00 | 467.00 | 471.00 | 2,355.00 | 30,754 |
| 2022-10-25 | 470.00 | 475.00 | 468.00 | 474.00 | 2,370.00 | 14,453 |
| 2022-10-24 | 461.00 | 481.00 | 450.00 | 465.00 | 2,325.00 | 36,119 |
| 2022-10-21 | 471.00 | 476.00 | 461.00 | 464.00 | 2,320.00 | 21,050 |
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.