TWay Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 531.00 | 531.00 | 521.00 | 522.00 | 2,610.00 | 5,939 |
| 2024-09-30 | 541.00 | 546.00 | 524.00 | 531.00 | 2,655.00 | 17,075 |
| 2024-09-27 | 535.00 | 535.00 | 510.00 | 531.00 | 2,655.00 | 15,466 |
| 2024-09-26 | 526.00 | 540.00 | 525.00 | 531.00 | 2,655.00 | 11,242 |
| 2024-09-25 | 528.00 | 532.00 | 526.00 | 526.00 | 2,630.00 | 14,216 |
| 2024-09-24 | 534.00 | 541.00 | 525.00 | 528.00 | 2,640.00 | 15,850 |
| 2024-09-23 | 563.00 | 566.00 | 528.00 | 534.00 | 2,670.00 | 32,138 |
| 2024-09-20 | 528.00 | 562.00 | 516.00 | 562.00 | 2,810.00 | 55,291 |
| 2024-09-19 | 515.00 | 531.00 | 510.00 | 521.00 | 2,605.00 | 9,167 |
| 2024-09-13 | 516.00 | 529.00 | 511.00 | 515.00 | 2,575.00 | 27,204 |
| 2024-09-12 | 513.00 | 534.00 | 511.00 | 518.00 | 2,590.00 | 6,519 |
| 2024-09-11 | 534.00 | 534.00 | 509.00 | 513.00 | 2,565.00 | 14,046 |
| 2024-09-10 | 520.00 | 539.00 | 505.00 | 522.00 | 2,610.00 | 13,531 |
| 2024-09-09 | 505.00 | 543.00 | 501.00 | 520.00 | 2,600.00 | 50,914 |
| 2024-09-06 | 533.00 | 553.00 | 519.00 | 532.00 | 2,660.00 | 10,772 |
| 2024-09-05 | 553.00 | 553.00 | 514.00 | 534.00 | 2,670.00 | 31,236 |
| 2024-09-04 | 544.00 | 550.00 | 535.00 | 542.00 | 2,710.00 | 15,692 |
| 2024-09-03 | 564.00 | 564.00 | 548.00 | 550.00 | 2,750.00 | 11,256 |
| 2024-09-02 | 559.00 | 565.00 | 551.00 | 558.00 | 2,790.00 | 10,141 |
| 2024-08-30 | 555.00 | 565.00 | 548.00 | 559.00 | 2,795.00 | 8,701 |
| 2024-08-29 | 559.00 | 565.00 | 550.00 | 562.00 | 2,810.00 | 25,619 |
| 2024-08-28 | 571.00 | 571.00 | 556.00 | 559.00 | 2,795.00 | 24,495 |
| 2024-08-27 | 569.00 | 569.00 | 559.00 | 567.00 | 2,835.00 | 12,077 |
| 2024-08-26 | 555.00 | 571.00 | 551.00 | 569.00 | 2,845.00 | 10,053 |
| 2024-08-23 | 561.00 | 567.00 | 550.00 | 561.00 | 2,805.00 | 20,239 |
| 2024-08-22 | 564.00 | 579.00 | 557.00 | 571.00 | 2,855.00 | 43,159 |
| 2024-08-21 | 555.00 | 577.00 | 555.00 | 564.00 | 2,820.00 | 17,313 |
| 2024-08-20 | 549.00 | 570.00 | 549.00 | 568.00 | 2,840.00 | 33,985 |
| 2024-08-19 | 552.00 | 562.00 | 549.00 | 555.00 | 2,775.00 | 26,957 |
| 2024-08-16 | 565.00 | 579.00 | 556.00 | 559.00 | 2,795.00 | 27,776 |
| 2024-08-14 | 576.00 | 585.00 | 556.00 | 565.00 | 2,825.00 | 41,373 |
| 2024-08-13 | 552.00 | 584.00 | 551.00 | 576.00 | 2,880.00 | 55,570 |
| 2024-08-12 | 542.00 | 554.00 | 532.00 | 552.00 | 2,760.00 | 32,987 |
| 2024-08-09 | 544.00 | 548.00 | 537.00 | 544.00 | 2,720.00 | 10,887 |
| 2024-08-08 | 539.00 | 545.00 | 523.00 | 542.00 | 2,710.00 | 25,985 |
| 2024-08-07 | 538.00 | 547.00 | 522.00 | 539.00 | 2,695.00 | 36,611 |
| 2024-08-06 | 516.00 | 544.00 | 516.00 | 538.00 | 2,690.00 | 53,899 |
| 2024-08-05 | 555.00 | 557.00 | 505.00 | 516.00 | 2,580.00 | 84,014 |
| 2024-08-02 | 575.00 | 576.00 | 549.00 | 555.00 | 2,775.00 | 53,908 |
| 2024-08-01 | 570.00 | 577.00 | 561.00 | 574.00 | 2,870.00 | 34,222 |
| 2024-07-31 | 566.00 | 573.00 | 560.00 | 570.00 | 2,850.00 | 18,604 |
| 2024-07-30 | 570.00 | 574.00 | 558.00 | 562.00 | 2,810.00 | 19,117 |
| 2024-07-29 | 562.00 | 573.00 | 552.00 | 564.00 | 2,820.00 | 64,951 |
| 2024-07-26 | 552.00 | 570.00 | 551.00 | 561.00 | 2,805.00 | 77,281 |
| 2024-07-25 | 537.00 | 569.00 | 528.00 | 553.00 | 2,765.00 | 71,051 |
| 2024-07-24 | 531.00 | 538.00 | 531.00 | 537.00 | 2,685.00 | 10,590 |
| 2024-07-23 | 534.00 | 538.00 | 530.00 | 535.00 | 2,675.00 | 26,739 |
| 2024-07-22 | 533.00 | 539.00 | 527.00 | 533.00 | 2,665.00 | 31,061 |
| 2024-07-19 | 537.00 | 543.00 | 532.00 | 533.00 | 2,665.00 | 29,169 |
| 2024-07-18 | 538.00 | 546.00 | 530.00 | 540.00 | 2,700.00 | 19,424 |
| 2024-07-17 | 546.00 | 547.00 | 538.00 | 544.00 | 2,720.00 | 9,852 |
| 2024-07-16 | 538.00 | 547.00 | 538.00 | 542.00 | 2,710.00 | 28,920 |
| 2024-07-15 | 532.00 | 547.00 | 528.00 | 540.00 | 2,700.00 | 54,215 |
| 2024-07-12 | 531.00 | 539.00 | 525.00 | 532.00 | 2,660.00 | 26,739 |
| 2024-07-11 | 530.00 | 535.00 | 524.00 | 531.00 | 2,655.00 | 44,153 |
| 2024-07-10 | 537.00 | 542.00 | 527.00 | 530.00 | 2,650.00 | 64,996 |
| 2024-07-09 | 533.00 | 540.00 | 528.00 | 532.00 | 2,660.00 | 61,558 |
| 2024-07-08 | 539.00 | 539.00 | 510.00 | 533.00 | 2,665.00 | 107,842 |
| 2024-07-05 | 508.00 | 536.00 | 499.00 | 533.00 | 2,665.00 | 207,972 |
| 2024-07-04 | 518.00 | 518.00 | 495.00 | 509.00 | 2,545.00 | 213,931 |
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.