Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2,655.00 | 2,725.00 | 2,650.00 | 2,700.00 | 12,717.24 | 139,746 |
| 2024-03-14 | 2,755.00 | 2,800.00 | 2,675.00 | 2,690.00 | 12,670.14 | 304,072 |
| 2024-03-13 | 2,815.00 | 2,875.00 | 2,765.00 | 2,795.00 | 13,164.70 | 157,089 |
| 2024-03-12 | 2,810.00 | 2,810.00 | 2,750.00 | 2,770.00 | 13,046.95 | 64,097 |
| 2024-03-11 | 2,745.00 | 2,850.00 | 2,720.00 | 2,790.00 | 13,141.15 | 150,432 |
| 2024-03-08 | 2,775.00 | 2,850.00 | 2,735.00 | 2,785.00 | 13,117.60 | 232,852 |
| 2024-03-07 | 2,695.00 | 2,910.00 | 2,670.00 | 2,770.00 | 13,046.95 | 559,952 |
| 2024-03-06 | 2,665.00 | 2,715.00 | 2,595.00 | 2,665.00 | 12,552.39 | 270,203 |
| 2024-03-05 | 2,680.00 | 2,725.00 | 2,645.00 | 2,725.00 | 12,834.99 | 203,884 |
| 2024-03-04 | 2,785.00 | 2,830.00 | 2,635.00 | 2,660.00 | 12,528.84 | 574,317 |
| 2024-02-29 | 2,850.00 | 2,850.00 | 2,770.00 | 2,820.00 | 13,282.45 | 218,468 |
| 2024-02-28 | 2,815.00 | 2,885.00 | 2,805.00 | 2,850.00 | 13,423.76 | 134,687 |
| 2024-02-27 | 2,815.00 | 2,830.00 | 2,765.00 | 2,790.00 | 13,141.15 | 131,392 |
| 2024-02-26 | 2,870.00 | 2,875.00 | 2,800.00 | 2,815.00 | 13,258.90 | 124,183 |
| 2024-02-23 | 2,875.00 | 2,895.00 | 2,815.00 | 2,870.00 | 13,517.96 | 181,157 |
| 2024-02-22 | 2,895.00 | 2,940.00 | 2,845.00 | 2,875.00 | 13,541.51 | 163,415 |
| 2024-02-21 | 2,945.00 | 2,945.00 | 2,875.00 | 2,910.00 | 13,706.36 | 186,264 |
| 2024-02-20 | 3,000.00 | 3,000.00 | 2,935.00 | 2,945.00 | 13,871.21 | 163,650 |
| 2024-02-19 | 3,025.00 | 3,025.00 | 2,900.00 | 3,000.00 | 14,130.27 | 180,637 |
| 2024-02-16 | 3,115.00 | 3,130.00 | 3,005.00 | 3,025.00 | 14,248.02 | 222,011 |
| 2024-02-15 | 3,095.00 | 3,095.00 | 3,025.00 | 3,060.00 | 14,412.88 | 261,635 |
| 2024-02-14 | 3,145.00 | 3,180.00 | 2,955.00 | 3,020.00 | 14,224.47 | 1,110,567 |
| 2024-02-13 | 2,850.00 | 2,970.00 | 2,815.00 | 2,955.00 | 13,918.32 | 321,728 |
| 2024-02-08 | 2,800.00 | 2,855.00 | 2,740.00 | 2,850.00 | 13,423.76 | 188,423 |
| 2024-02-07 | 2,910.00 | 2,920.00 | 2,800.00 | 2,820.00 | 13,282.45 | 366,583 |
| 2024-02-06 | 2,915.00 | 2,935.00 | 2,815.00 | 2,920.00 | 13,753.46 | 396,890 |
| 2024-02-05 | 3,065.00 | 3,065.00 | 2,900.00 | 2,920.00 | 13,753.46 | 295,011 |
| 2024-02-02 | 3,090.00 | 3,105.00 | 3,040.00 | 3,045.00 | 14,342.22 | 189,338 |
| 2024-02-01 | 3,155.00 | 3,230.00 | 3,015.00 | 3,070.00 | 14,459.98 | 309,771 |
| 2024-01-31 | 3,105.00 | 3,145.00 | 3,070.00 | 3,105.00 | 14,624.83 | 194,701 |
| 2024-01-30 | 3,070.00 | 3,190.00 | 3,070.00 | 3,135.00 | 14,766.13 | 427,221 |
| 2024-01-29 | 3,105.00 | 3,140.00 | 3,050.00 | 3,065.00 | 14,436.43 | 179,867 |
| 2024-01-26 | 3,115.00 | 3,175.00 | 3,105.00 | 3,140.00 | 14,789.68 | 189,295 |
| 2024-01-25 | 3,050.00 | 3,170.00 | 2,970.00 | 3,150.00 | 14,836.78 | 347,682 |
| 2024-01-24 | 3,110.00 | 3,150.00 | 3,025.00 | 3,040.00 | 14,318.67 | 193,858 |
| 2024-01-23 | 3,110.00 | 3,190.00 | 3,070.00 | 3,110.00 | 14,648.38 | 194,013 |
| 2024-01-22 | 3,180.00 | 3,225.00 | 3,050.00 | 3,150.00 | 14,836.78 | 508,271 |
| 2024-01-19 | 3,180.00 | 3,250.00 | 3,100.00 | 3,205.00 | 15,095.84 | 689,866 |
| 2024-01-18 | 3,000.00 | 3,175.00 | 2,985.00 | 3,130.00 | 14,742.58 | 1,084,489 |
| 2024-01-17 | 2,990.00 | 3,050.00 | 2,950.00 | 2,975.00 | 14,012.52 | 455,106 |
| 2024-01-16 | 2,925.00 | 3,065.00 | 2,850.00 | 2,990.00 | 14,083.17 | 809,137 |
| 2024-01-15 | 3,150.00 | 3,165.00 | 2,805.00 | 2,890.00 | 13,612.16 | 1,139,083 |
| 2024-01-12 | 2,945.00 | 3,020.00 | 2,840.00 | 2,995.00 | 14,106.72 | 432,574 |
| 2024-01-11 | 3,000.00 | 3,000.00 | 2,910.00 | 2,945.00 | 13,871.21 | 373,681 |
| 2024-01-10 | 3,000.00 | 3,120.00 | 2,950.00 | 3,015.00 | 14,200.92 | 576,070 |
| 2024-01-09 | 2,810.00 | 3,040.00 | 2,800.00 | 2,985.00 | 14,059.62 | 1,399,156 |
| 2024-01-08 | 2,755.00 | 2,860.00 | 2,685.00 | 2,800.00 | 13,188.25 | 443,545 |
| 2024-01-05 | 2,745.00 | 2,825.00 | 2,715.00 | 2,735.00 | 12,882.10 | 292,141 |
| 2024-01-04 | 2,565.00 | 2,805.00 | 2,530.00 | 2,750.00 | 12,952.75 | 861,283 |
| 2024-01-03 | 2,670.00 | 2,670.00 | 2,565.00 | 2,600.00 | 12,246.23 | 364,258 |
| 2024-01-02 | 2,405.00 | 2,680.00 | 2,400.00 | 2,670.00 | 12,575.94 | 913,501 |
| 2023-12-28 | 2,250.00 | 2,395.00 | 2,250.00 | 2,390.00 | 11,257.11 | 244,112 |
| 2023-12-27 | 2,260.00 | 2,265.00 | 2,235.00 | 2,245.00 | 10,574.15 | 70,753 |
| 2023-12-26 | 2,255.00 | 2,290.00 | 2,225.00 | 2,260.00 | 10,644.80 | 104,301 |
| 2023-12-22 | 2,240.00 | 2,260.00 | 2,210.00 | 2,255.00 | 10,621.25 | 99,952 |
| 2023-12-21 | 2,270.00 | 2,275.00 | 2,225.00 | 2,245.00 | 10,574.15 | 140,085 |
| 2023-12-20 | 2,250.00 | 2,280.00 | 2,245.00 | 2,275.00 | 10,715.45 | 80,418 |
| 2023-12-19 | 2,335.00 | 2,335.00 | 2,250.00 | 2,255.00 | 10,621.25 | 109,759 |
| 2023-12-18 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 10,833.21 | 84,917 |
| 2023-12-15 | 2,335.00 | 2,355.00 | 2,315.00 | 2,345.00 | 11,045.16 | 121,771 |
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.