Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 2,580.00 | 2,595.00 | 2,560.00 | 2,575.00 | 12,128.48 | 60,800 |
| 2023-09-13 | 2,640.00 | 2,640.00 | 2,560.00 | 2,580.00 | 12,152.03 | 115,983 |
| 2023-09-12 | 2,635.00 | 2,670.00 | 2,620.00 | 2,625.00 | 12,363.99 | 69,552 |
| 2023-09-11 | 2,650.00 | 2,650.00 | 2,625.00 | 2,635.00 | 12,411.09 | 62,971 |
| 2023-09-08 | 2,640.00 | 2,700.00 | 2,640.00 | 2,650.00 | 12,481.74 | 47,300 |
| 2023-09-07 | 2,700.00 | 2,720.00 | 2,630.00 | 2,630.00 | 12,387.54 | 139,974 |
| 2023-09-06 | 2,710.00 | 2,730.00 | 2,645.00 | 2,710.00 | 12,764.34 | 155,544 |
| 2023-09-05 | 2,675.00 | 2,720.00 | 2,655.00 | 2,705.00 | 12,740.79 | 132,151 |
| 2023-09-04 | 2,665.00 | 2,690.00 | 2,620.00 | 2,675.00 | 12,599.49 | 122,371 |
| 2023-09-01 | 2,665.00 | 2,670.00 | 2,620.00 | 2,665.00 | 12,552.39 | 109,072 |
| 2023-08-31 | 2,650.00 | 2,665.00 | 2,600.00 | 2,665.00 | 12,552.39 | 107,682 |
| 2023-08-30 | 2,595.00 | 2,690.00 | 2,565.00 | 2,640.00 | 12,434.64 | 196,125 |
| 2023-08-29 | 2,590.00 | 2,620.00 | 2,555.00 | 2,560.00 | 12,057.83 | 147,584 |
| 2023-08-28 | 2,595.00 | 2,630.00 | 2,580.00 | 2,590.00 | 12,199.13 | 108,705 |
| 2023-08-25 | 2,580.00 | 2,580.00 | 2,535.00 | 2,580.00 | 12,152.03 | 93,577 |
| 2023-08-24 | 2,595.00 | 2,610.00 | 2,560.00 | 2,585.00 | 12,175.58 | 104,451 |
| 2023-08-23 | 2,585.00 | 2,625.00 | 2,555.00 | 2,595.00 | 12,222.68 | 78,102 |
| 2023-08-22 | 2,625.00 | 2,645.00 | 2,565.00 | 2,580.00 | 12,152.03 | 145,409 |
| 2023-08-21 | 2,660.00 | 2,695.00 | 2,610.00 | 2,630.00 | 12,387.54 | 128,498 |
| 2023-08-18 | 2,705.00 | 2,755.00 | 2,650.00 | 2,660.00 | 12,528.84 | 167,631 |
| 2023-08-17 | 2,780.00 | 2,780.00 | 2,665.00 | 2,730.00 | 12,858.55 | 196,159 |
| 2023-08-16 | 2,875.00 | 2,895.00 | 2,790.00 | 2,795.00 | 13,164.70 | 268,331 |
| 2023-08-14 | 2,800.00 | 2,970.00 | 2,780.00 | 2,870.00 | 13,517.96 | 609,946 |
| 2023-08-11 | 2,810.00 | 2,830.00 | 2,735.00 | 2,775.00 | 13,070.50 | 398,466 |
| 2023-08-10 | 2,780.00 | 2,865.00 | 2,640.00 | 2,760.00 | 12,999.85 | 1,106,570 |
| 2023-08-09 | 2,575.00 | 2,595.00 | 2,530.00 | 2,590.00 | 12,199.13 | 116,342 |
| 2023-08-08 | 2,590.00 | 2,620.00 | 2,525.00 | 2,570.00 | 12,104.93 | 247,991 |
| 2023-08-07 | 2,585.00 | 2,650.00 | 2,565.00 | 2,605.00 | 12,269.78 | 147,615 |
| 2023-08-04 | 2,570.00 | 2,615.00 | 2,535.00 | 2,605.00 | 12,269.78 | 148,828 |
| 2023-08-03 | 2,570.00 | 2,580.00 | 2,520.00 | 2,570.00 | 12,104.93 | 173,279 |
| 2023-08-02 | 2,630.00 | 2,635.00 | 2,555.00 | 2,560.00 | 12,057.83 | 183,425 |
| 2023-08-01 | 2,605.00 | 2,645.00 | 2,570.00 | 2,630.00 | 12,387.54 | 188,739 |
| 2023-07-31 | 2,625.00 | 2,625.00 | 2,550.00 | 2,600.00 | 12,246.23 | 204,781 |
| 2023-07-28 | 2,590.00 | 2,615.00 | 2,525.00 | 2,600.00 | 12,246.23 | 362,745 |
| 2023-07-27 | 2,585.00 | 2,650.00 | 2,510.00 | 2,585.00 | 12,175.58 | 698,759 |
| 2023-07-26 | 2,650.00 | 2,695.00 | 2,495.00 | 2,520.00 | 11,869.43 | 602,423 |
| 2023-07-25 | 2,770.00 | 2,835.00 | 2,595.00 | 2,635.00 | 12,411.09 | 1,345,833 |
| 2023-07-24 | 3,095.00 | 3,095.00 | 2,970.00 | 2,990.00 | 14,083.17 | 282,035 |
| 2023-07-21 | 3,135.00 | 3,135.00 | 3,025.00 | 3,060.00 | 14,412.88 | 123,442 |
| 2023-07-20 | 3,030.00 | 3,120.00 | 2,990.00 | 3,100.00 | 14,601.28 | 290,592 |
| 2023-07-19 | 3,010.00 | 3,065.00 | 2,985.00 | 3,010.00 | 14,177.37 | 254,800 |
| 2023-07-18 | 3,115.00 | 3,125.00 | 2,975.00 | 3,045.00 | 14,342.22 | 407,520 |
| 2023-07-17 | 3,160.00 | 3,165.00 | 3,060.00 | 3,070.00 | 14,459.98 | 260,445 |
| 2023-07-14 | 3,250.00 | 3,270.00 | 3,130.00 | 3,160.00 | 14,883.88 | 349,175 |
| 2023-07-13 | 3,255.00 | 3,295.00 | 3,200.00 | 3,280.00 | 15,449.09 | 380,970 |
| 2023-07-12 | 3,205.00 | 3,300.00 | 3,155.00 | 3,250.00 | 15,307.79 | 403,261 |
| 2023-07-11 | 3,110.00 | 3,180.00 | 3,095.00 | 3,140.00 | 14,789.68 | 153,741 |
| 2023-07-10 | 3,125.00 | 3,200.00 | 3,070.00 | 3,090.00 | 14,554.18 | 203,425 |
| 2023-07-07 | 3,120.00 | 3,170.00 | 3,050.00 | 3,095.00 | 14,577.73 | 263,591 |
| 2023-07-06 | 3,165.00 | 3,245.00 | 3,060.00 | 3,170.00 | 14,930.98 | 305,954 |
| 2023-07-05 | 3,235.00 | 3,235.00 | 3,140.00 | 3,145.00 | 14,813.23 | 242,915 |
| 2023-07-04 | 3,290.00 | 3,290.00 | 3,200.00 | 3,210.00 | 15,119.39 | 257,724 |
| 2023-07-03 | 3,300.00 | 3,325.00 | 3,230.00 | 3,300.00 | 15,543.30 | 236,380 |
| 2023-06-30 | 3,290.00 | 3,335.00 | 3,200.00 | 3,255.00 | 15,331.34 | 171,284 |
| 2023-06-29 | 3,280.00 | 3,360.00 | 3,260.00 | 3,310.00 | 15,590.40 | 253,780 |
| 2023-06-28 | 3,295.00 | 3,350.00 | 3,220.00 | 3,250.00 | 15,307.79 | 307,757 |
| 2023-06-27 | 3,335.00 | 3,340.00 | 3,145.00 | 3,210.00 | 15,119.39 | 533,108 |
| 2023-06-26 | 3,485.00 | 3,485.00 | 3,305.00 | 3,335.00 | 15,708.15 | 355,921 |
| 2023-06-23 | 3,430.00 | 3,505.00 | 3,430.00 | 3,480.00 | 16,391.11 | 203,939 |
| 2023-06-22 | 3,395.00 | 3,485.00 | 3,360.00 | 3,430.00 | 16,155.61 | 258,792 |
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.