TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 818.00 | 820.00 | 796.00 | 818.00 | 4,090.00 | 111,571 |
| 2022-04-22 | 822.00 | 849.00 | 811.00 | 826.00 | 4,130.00 | 94,753 |
| 2022-04-21 | 836.00 | 836.00 | 810.00 | 822.00 | 4,110.00 | 135,088 |
| 2022-04-20 | 849.00 | 850.00 | 824.00 | 836.00 | 4,180.00 | 183,230 |
| 2022-04-19 | 828.00 | 837.00 | 816.00 | 833.00 | 4,165.00 | 108,026 |
| 2022-04-18 | 815.00 | 850.00 | 806.00 | 827.00 | 4,135.00 | 305,027 |
| 2022-04-15 | 789.00 | 800.00 | 780.00 | 800.00 | 4,000.00 | 98,580 |
| 2022-04-14 | 782.00 | 809.00 | 775.00 | 785.00 | 3,925.00 | 120,414 |
| 2022-04-13 | 779.00 | 785.00 | 762.00 | 779.00 | 3,895.00 | 80,572 |
| 2022-04-12 | 793.00 | 798.00 | 773.00 | 775.00 | 3,875.00 | 75,314 |
| 2022-04-11 | 810.00 | 810.00 | 777.00 | 793.00 | 3,965.00 | 116,221 |
| 2022-04-08 | 778.00 | 793.00 | 760.00 | 788.00 | 3,940.00 | 105,088 |
| 2022-04-07 | 795.00 | 799.00 | 764.00 | 778.00 | 3,890.00 | 199,074 |
| 2022-04-06 | 798.00 | 808.00 | 738.00 | 802.00 | 4,010.00 | 204,766 |
| 2022-04-05 | 780.00 | 804.00 | 760.00 | 796.00 | 3,980.00 | 277,819 |
| 2022-04-04 | 751.00 | 799.00 | 723.00 | 789.00 | 3,945.00 | 582,775 |
| 2022-04-01 | 720.00 | 754.00 | 715.00 | 735.00 | 3,675.00 | 510,590 |
| 2022-03-31 | 707.00 | 719.00 | 702.00 | 717.00 | 3,585.00 | 60,454 |
| 2022-03-30 | 725.00 | 730.00 | 700.00 | 706.00 | 3,530.00 | 138,740 |
| 2022-03-29 | 720.00 | 730.00 | 720.00 | 722.00 | 3,610.00 | 77,923 |
| 2022-03-28 | 722.00 | 729.00 | 716.00 | 720.00 | 3,600.00 | 24,134 |
| 2022-03-25 | 720.00 | 728.00 | 710.00 | 720.00 | 3,600.00 | 55,339 |
| 2022-03-24 | 715.00 | 720.00 | 710.00 | 715.00 | 3,575.00 | 35,735 |
| 2022-03-23 | 730.00 | 732.00 | 710.00 | 720.00 | 3,600.00 | 119,858 |
| 2022-03-22 | 745.00 | 745.00 | 716.00 | 729.00 | 3,645.00 | 134,526 |
| 2022-03-21 | 714.00 | 746.00 | 714.00 | 729.00 | 3,645.00 | 184,203 |
| 2022-03-18 | 714.00 | 739.00 | 711.00 | 721.00 | 3,605.00 | 77,767 |
| 2022-03-17 | 728.00 | 728.00 | 711.00 | 715.00 | 3,575.00 | 93,531 |
| 2022-03-16 | 743.00 | 774.00 | 713.00 | 722.00 | 3,610.00 | 418,872 |
| 2022-03-15 | 683.00 | 735.00 | 683.00 | 717.00 | 3,585.00 | 102,602 |
| 2022-03-14 | 725.00 | 725.00 | 687.00 | 689.00 | 3,445.00 | 133,512 |
| 2022-03-11 | 695.00 | 724.00 | 688.00 | 712.00 | 3,560.00 | 88,795 |
| 2022-03-10 | 685.00 | 696.00 | 675.00 | 690.00 | 3,450.00 | 52,207 |
| 2022-03-08 | 660.00 | 672.00 | 653.00 | 668.00 | 3,340.00 | 52,638 |
| 2022-03-07 | 704.00 | 709.00 | 664.00 | 669.00 | 3,345.00 | 252,956 |
| 2022-03-04 | 718.00 | 723.00 | 703.00 | 711.00 | 3,555.00 | 67,766 |
| 2022-03-03 | 728.00 | 729.00 | 710.00 | 723.00 | 3,615.00 | 75,434 |
| 2022-03-02 | 727.00 | 727.00 | 714.00 | 727.00 | 3,635.00 | 27,996 |
| 2022-02-28 | 712.00 | 730.00 | 706.00 | 726.00 | 3,630.00 | 53,076 |
| 2022-02-25 | 707.00 | 716.00 | 700.00 | 706.00 | 3,530.00 | 87,730 |
| 2022-02-24 | 709.00 | 711.00 | 692.00 | 694.00 | 3,470.00 | 66,524 |
| 2022-02-23 | 722.00 | 727.00 | 695.00 | 716.00 | 3,580.00 | 151,372 |
| 2022-02-22 | 730.00 | 748.00 | 715.00 | 738.00 | 3,690.00 | 81,340 |
| 2022-02-21 | 730.00 | 741.00 | 708.00 | 738.00 | 3,690.00 | 55,361 |
| 2022-02-18 | 720.00 | 737.00 | 718.00 | 730.00 | 3,650.00 | 57,074 |
| 2022-02-17 | 740.00 | 758.00 | 706.00 | 731.00 | 3,655.00 | 153,516 |
| 2022-02-16 | 732.00 | 737.00 | 713.00 | 730.00 | 3,650.00 | 49,010 |
| 2022-02-15 | 716.00 | 720.00 | 698.00 | 703.00 | 3,515.00 | 43,926 |
| 2022-02-14 | 720.00 | 722.00 | 695.00 | 716.00 | 3,580.00 | 103,942 |
| 2022-02-11 | 741.00 | 743.00 | 720.00 | 724.00 | 3,620.00 | 86,157 |
| 2022-02-10 | 768.00 | 768.00 | 733.00 | 738.00 | 3,690.00 | 125,238 |
| 2022-02-09 | 731.00 | 752.00 | 729.00 | 751.00 | 3,755.00 | 188,344 |
| 2022-02-08 | 726.00 | 744.00 | 719.00 | 726.00 | 3,630.00 | 227,547 |
| 2022-02-07 | 725.00 | 735.00 | 711.00 | 725.00 | 3,625.00 | 162,429 |
| 2022-02-04 | 713.00 | 756.00 | 705.00 | 725.00 | 3,625.00 | 373,297 |
| 2022-02-03 | 705.00 | 723.00 | 702.00 | 713.00 | 3,565.00 | 124,081 |
| 2022-01-28 | 677.00 | 722.00 | 661.00 | 700.00 | 3,500.00 | 170,969 |
| 2022-01-27 | 673.00 | 687.00 | 649.00 | 677.00 | 3,385.00 | 124,287 |
| 2022-01-26 | 660.00 | 694.00 | 660.00 | 673.00 | 3,365.00 | 95,742 |
| 2022-01-25 | 675.00 | 684.00 | 649.00 | 667.00 | 3,335.00 | 150,807 |
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.