TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 706.00 | 706.00 | 659.00 | 676.00 | 3,380.00 | 93,534 |
| 2022-01-21 | 708.00 | 709.00 | 699.00 | 707.00 | 3,535.00 | 69,575 |
| 2022-01-20 | 688.00 | 709.00 | 688.00 | 708.00 | 3,540.00 | 36,092 |
| 2022-01-19 | 687.00 | 710.00 | 685.00 | 693.00 | 3,465.00 | 115,011 |
| 2022-01-18 | 695.00 | 703.00 | 689.00 | 695.00 | 3,475.00 | 86,384 |
| 2022-01-17 | 715.00 | 718.00 | 695.00 | 695.00 | 3,475.00 | 152,435 |
| 2022-01-14 | 724.00 | 726.00 | 712.00 | 719.00 | 3,595.00 | 134,699 |
| 2022-01-13 | 722.00 | 732.00 | 717.00 | 719.00 | 3,595.00 | 150,426 |
| 2022-01-12 | 714.00 | 725.00 | 709.00 | 720.00 | 3,600.00 | 237,116 |
| 2022-01-11 | 728.00 | 733.00 | 699.00 | 715.00 | 3,575.00 | 481,263 |
| 2022-01-10 | 815.00 | 815.00 | 725.00 | 726.00 | 3,630.00 | 2,033,552 |
| 2022-01-07 | 966.00 | 969.00 | 932.00 | 965.00 | 4,825.00 | 60,674 |
| 2022-01-06 | 950.00 | 980.00 | 940.00 | 966.00 | 4,830.00 | 31,156 |
| 2022-01-05 | 952.00 | 970.00 | 943.00 | 959.00 | 4,795.00 | 32,165 |
| 2022-01-04 | 974.00 | 980.00 | 914.00 | 963.00 | 4,815.00 | 56,054 |
| 2022-01-03 | 990.00 | 990.00 | 961.00 | 971.00 | 4,855.00 | 52,591 |
| 2021-12-30 | 998.00 | 998.00 | 969.00 | 981.00 | 4,905.00 | 53,802 |
| 2021-12-29 | 977.00 | 1,040.00 | 953.00 | 993.00 | 4,965.00 | 257,216 |
| 2021-12-28 | 985.00 | 1,040.00 | 968.00 | 968.00 | 4,840.00 | 300,406 |
| 2021-12-27 | 922.00 | 1,140.00 | 893.00 | 982.00 | 4,910.00 | 999,203 |
| 2021-12-24 | 958.00 | 965.00 | 898.00 | 913.00 | 4,565.00 | 163,127 |
| 2021-12-23 | 853.00 | 1,080.00 | 834.00 | 950.00 | 4,750.00 | 1,618,076 |
| 2021-12-22 | 852.00 | 852.00 | 820.00 | 833.00 | 4,165.00 | 23,838 |
| 2021-12-21 | 823.00 | 829.00 | 799.00 | 811.00 | 4,055.00 | 38,109 |
| 2021-12-20 | 844.00 | 844.00 | 820.00 | 826.00 | 4,130.00 | 22,279 |
| 2021-12-17 | 842.00 | 853.00 | 831.00 | 846.00 | 4,230.00 | 21,952 |
| 2021-12-16 | 868.00 | 876.00 | 835.00 | 842.00 | 4,210.00 | 44,243 |
| 2021-12-15 | 869.00 | 890.00 | 869.00 | 870.00 | 4,350.00 | 39,645 |
| 2021-12-14 | 892.00 | 900.00 | 883.00 | 887.00 | 4,435.00 | 23,529 |
| 2021-12-13 | 890.00 | 902.00 | 882.00 | 892.00 | 4,460.00 | 32,888 |
| 2021-12-10 | 905.00 | 915.00 | 890.00 | 890.00 | 4,450.00 | 11,797 |
| 2021-12-09 | 874.00 | 917.00 | 874.00 | 905.00 | 4,525.00 | 38,556 |
| 2021-12-08 | 885.00 | 890.00 | 872.00 | 875.00 | 4,375.00 | 24,942 |
| 2021-12-07 | 902.00 | 915.00 | 876.00 | 885.00 | 4,425.00 | 67,735 |
| 2021-12-06 | 888.00 | 910.00 | 882.00 | 894.00 | 4,470.00 | 34,795 |
| 2021-12-03 | 941.00 | 941.00 | 877.00 | 888.00 | 4,440.00 | 133,263 |
| 2021-12-02 | 888.00 | 930.00 | 886.00 | 914.00 | 4,570.00 | 32,374 |
| 2021-12-01 | 914.00 | 914.00 | 833.00 | 905.00 | 4,525.00 | 41,513 |
| 2021-11-30 | 930.00 | 947.00 | 898.00 | 904.00 | 4,520.00 | 30,503 |
| 2021-11-29 | 915.00 | 951.00 | 908.00 | 930.00 | 4,650.00 | 84,404 |
| 2021-11-26 | 1,005.00 | 1,005.00 | 979.00 | 979.00 | 4,895.00 | 44,637 |
| 2021-11-25 | 1,000.00 | 1,015.00 | 996.00 | 1,010.00 | 5,050.00 | 16,828 |
| 2021-11-24 | 1,035.00 | 1,035.00 | 995.00 | 1,010.00 | 5,050.00 | 32,213 |
| 2021-11-23 | 1,030.00 | 1,050.00 | 1,015.00 | 1,025.00 | 5,125.00 | 20,138 |
| 2021-11-22 | 1,035.00 | 1,055.00 | 1,020.00 | 1,030.00 | 5,150.00 | 14,101 |
| 2021-11-19 | 1,020.00 | 1,045.00 | 1,010.00 | 1,040.00 | 5,200.00 | 14,967 |
| 2021-11-18 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 5,150.00 | 52,435 |
| 2021-11-17 | 1,110.00 | 1,110.00 | 1,055.00 | 1,060.00 | 5,300.00 | 51,606 |
| 2021-11-16 | 1,115.00 | 1,120.00 | 1,085.00 | 1,115.00 | 5,575.00 | 21,492 |
| 2021-11-15 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 5,600.00 | 19,154 |
| 2021-11-12 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 5,650.00 | 25,454 |
| 2021-11-11 | 1,105.00 | 1,135.00 | 1,095.00 | 1,120.00 | 5,600.00 | 33,758 |
| 2021-11-10 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 5,625.00 | 24,223 |
| 2021-11-09 | 1,125.00 | 1,160.00 | 1,105.00 | 1,160.00 | 5,800.00 | 33,998 |
| 2021-11-08 | 1,180.00 | 1,210.00 | 1,105.00 | 1,120.00 | 5,600.00 | 139,030 |
| 2021-11-05 | 1,037.97 | 1,077.55 | 1,029.17 | 1,046.77 | 5,233.83 | 103,402 |
| 2021-11-04 | 1,077.55 | 1,108.34 | 1,046.77 | 1,059.96 | 5,299.81 | 44,265 |
| 2021-11-03 | 1,108.34 | 1,108.34 | 1,073.16 | 1,077.55 | 5,387.77 | 43,813 |
| 2021-11-02 | 1,103.94 | 1,112.74 | 1,090.75 | 1,108.34 | 5,541.71 | 32,429 |
| 2021-11-01 | 1,121.54 | 1,121.54 | 1,090.75 | 1,103.94 | 5,519.72 | 47,616 |
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.