TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 672.00 | 674.00 | 656.00 | 658.00 | 3,290.00 | 54,281 |
| 2025-04-01 | 653.00 | 678.00 | 651.00 | 672.00 | 3,360.00 | 84,813 |
| 2025-03-31 | 672.00 | 672.00 | 648.00 | 656.00 | 3,280.00 | 93,792 |
| 2025-03-28 | 679.00 | 681.00 | 661.00 | 675.00 | 3,375.00 | 67,663 |
| 2025-03-27 | 700.00 | 700.00 | 678.00 | 679.00 | 3,395.00 | 73,128 |
| 2025-03-26 | 692.00 | 692.00 | 682.00 | 685.00 | 3,425.00 | 39,231 |
| 2025-03-25 | 696.00 | 706.00 | 682.00 | 682.00 | 3,410.00 | 59,153 |
| 2025-03-24 | 690.00 | 700.00 | 683.00 | 695.00 | 3,475.00 | 43,588 |
| 2025-03-21 | 693.00 | 702.00 | 681.00 | 697.00 | 3,485.00 | 89,973 |
| 2025-03-20 | 710.00 | 723.00 | 698.00 | 699.00 | 3,495.00 | 74,503 |
| 2025-03-19 | 714.00 | 725.00 | 706.00 | 712.00 | 3,560.00 | 75,541 |
| 2025-03-18 | 718.00 | 721.00 | 710.00 | 714.00 | 3,570.00 | 78,915 |
| 2025-03-17 | 716.00 | 724.00 | 705.00 | 715.00 | 3,575.00 | 55,267 |
| 2025-03-14 | 690.00 | 717.00 | 690.00 | 716.00 | 3,580.00 | 124,716 |
| 2025-03-13 | 697.00 | 702.00 | 693.00 | 696.00 | 3,480.00 | 80,556 |
| 2025-03-12 | 704.00 | 708.00 | 695.00 | 697.00 | 3,485.00 | 86,204 |
| 2025-03-11 | 679.00 | 706.00 | 673.00 | 704.00 | 3,520.00 | 114,688 |
| 2025-03-10 | 702.00 | 709.00 | 685.00 | 700.00 | 3,500.00 | 110,792 |
| 2025-03-07 | 686.00 | 714.00 | 681.00 | 702.00 | 3,510.00 | 177,708 |
| 2025-03-06 | 684.00 | 700.00 | 684.00 | 691.00 | 3,455.00 | 182,687 |
| 2025-03-05 | 658.00 | 710.00 | 658.00 | 682.00 | 3,410.00 | 287,914 |
| 2025-03-04 | 703.00 | 703.00 | 666.00 | 671.00 | 3,355.00 | 542,566 |
| 2025-02-28 | 760.00 | 768.00 | 703.00 | 712.00 | 3,560.00 | 1,366,161 |
| 2025-02-27 | 825.00 | 921.00 | 783.00 | 783.00 | 3,915.00 | 10,869,532 |
| 2025-02-26 | 699.00 | 720.00 | 696.00 | 709.00 | 3,545.00 | 276,304 |
| 2025-02-25 | 708.00 | 708.00 | 692.00 | 699.00 | 3,495.00 | 173,816 |
| 2025-02-24 | 714.00 | 714.00 | 698.00 | 709.00 | 3,545.00 | 198,812 |
| 2025-02-21 | 717.00 | 718.00 | 708.00 | 714.00 | 3,570.00 | 188,990 |
| 2025-02-20 | 732.00 | 736.00 | 709.00 | 719.00 | 3,595.00 | 334,150 |
| 2025-02-19 | 716.00 | 754.00 | 716.00 | 732.00 | 3,660.00 | 960,094 |
| 2025-02-18 | 781.00 | 820.00 | 711.00 | 716.00 | 3,580.00 | 2,375,354 |
| 2025-02-17 | 865.00 | 940.00 | 860.00 | 940.00 | 4,700.00 | 1,222,225 |
| 2025-02-14 | 864.00 | 871.00 | 847.00 | 860.00 | 4,300.00 | 215,861 |
| 2025-02-13 | 876.00 | 876.00 | 841.00 | 871.00 | 4,355.00 | 335,327 |
| 2025-02-12 | 905.00 | 905.00 | 850.00 | 876.00 | 4,380.00 | 601,251 |
| 2025-02-11 | 917.00 | 917.00 | 888.00 | 905.00 | 4,525.00 | 284,632 |
| 2025-02-10 | 916.00 | 921.00 | 878.00 | 918.00 | 4,590.00 | 388,421 |
| 2025-02-07 | 935.00 | 935.00 | 890.00 | 918.00 | 4,590.00 | 692,387 |
| 2025-02-06 | 990.00 | 1,026.00 | 930.00 | 937.00 | 4,685.00 | 599,587 |
| 2025-02-05 | 975.00 | 1,008.00 | 952.00 | 965.00 | 4,825.00 | 479,251 |
| 2025-02-04 | 972.00 | 1,012.00 | 962.00 | 975.00 | 4,875.00 | 758,157 |
| 2025-02-03 | 1,037.00 | 1,037.00 | 950.00 | 962.00 | 4,810.00 | 1,029,368 |
| 2025-01-31 | 1,125.00 | 1,167.00 | 1,004.00 | 1,058.00 | 5,290.00 | 3,126,246 |
| 2025-01-24 | 1,160.00 | 1,197.00 | 1,106.00 | 1,120.00 | 5,600.00 | 2,670,132 |
| 2025-01-23 | 1,204.00 | 1,310.00 | 1,132.00 | 1,171.00 | 5,855.00 | 8,401,470 |
| 2025-01-22 | 1,025.00 | 1,322.00 | 986.00 | 1,204.00 | 6,020.00 | 21,014,461 |
| 2025-01-21 | 990.00 | 1,017.00 | 915.00 | 1,017.00 | 5,085.00 | 12,667,312 |
| 2025-01-20 | 781.00 | 803.00 | 776.00 | 783.00 | 3,915.00 | 197,522 |
| 2025-01-17 | 790.00 | 815.00 | 777.00 | 779.00 | 3,895.00 | 260,894 |
| 2025-01-16 | 761.00 | 809.00 | 755.00 | 790.00 | 3,950.00 | 575,335 |
| 2025-01-15 | 736.00 | 859.00 | 726.00 | 771.00 | 3,855.00 | 2,191,040 |
| 2025-01-14 | 720.00 | 725.00 | 711.00 | 720.00 | 3,600.00 | 95,232 |
| 2025-01-13 | 726.00 | 795.00 | 704.00 | 720.00 | 3,600.00 | 554,903 |
| 2025-01-10 | 720.00 | 725.00 | 714.00 | 724.00 | 3,620.00 | 97,630 |
| 2025-01-09 | 739.00 | 739.00 | 718.00 | 723.00 | 3,615.00 | 114,502 |
| 2025-01-08 | 733.00 | 754.00 | 730.00 | 740.00 | 3,700.00 | 120,878 |
| 2025-01-07 | 740.00 | 772.00 | 736.00 | 738.00 | 3,690.00 | 214,707 |
| 2025-01-06 | 726.00 | 749.00 | 712.00 | 740.00 | 3,700.00 | 218,417 |
| 2025-01-03 | 700.00 | 722.00 | 691.00 | 722.00 | 3,610.00 | 177,037 |
| 2025-01-02 | 672.00 | 709.00 | 670.00 | 700.00 | 3,500.00 | 116,559 |
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.