Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 3,555.00 | 3,555.00 | 3,395.00 | 3,420.00 | 16,108.51 | 330,352 |
| 2023-06-20 | 3,545.00 | 3,620.00 | 3,490.00 | 3,555.00 | 16,744.37 | 461,757 |
| 2023-06-19 | 3,495.00 | 3,550.00 | 3,395.00 | 3,530.00 | 16,626.62 | 773,033 |
| 2023-06-16 | 3,320.00 | 3,490.00 | 3,310.00 | 3,420.00 | 16,108.51 | 879,731 |
| 2023-06-15 | 3,355.00 | 3,365.00 | 3,260.00 | 3,270.00 | 15,401.99 | 298,544 |
| 2023-06-14 | 3,260.00 | 3,370.00 | 3,220.00 | 3,305.00 | 15,566.85 | 747,310 |
| 2023-06-13 | 3,030.00 | 3,250.00 | 3,025.00 | 3,250.00 | 15,307.79 | 925,555 |
| 2023-06-12 | 2,975.00 | 3,035.00 | 2,975.00 | 2,985.00 | 14,059.62 | 229,379 |
| 2023-06-09 | 2,975.00 | 3,010.00 | 2,940.00 | 2,965.00 | 13,965.42 | 102,287 |
| 2023-06-08 | 2,945.00 | 2,980.00 | 2,930.00 | 2,975.00 | 14,012.52 | 98,608 |
| 2023-06-07 | 3,020.00 | 3,020.00 | 2,945.00 | 2,945.00 | 13,871.21 | 147,917 |
| 2023-06-05 | 2,975.00 | 2,975.00 | 2,935.00 | 2,975.00 | 14,012.52 | 108,333 |
| 2023-06-02 | 2,940.00 | 2,980.00 | 2,925.00 | 2,940.00 | 13,847.66 | 111,829 |
| 2023-06-01 | 3,050.00 | 3,050.00 | 2,935.00 | 2,935.00 | 13,824.11 | 123,961 |
| 2023-05-31 | 2,950.00 | 3,005.00 | 2,900.00 | 3,005.00 | 14,153.82 | 318,033 |
| 2023-05-30 | 2,960.00 | 2,980.00 | 2,880.00 | 2,935.00 | 13,824.11 | 186,774 |
| 2023-05-26 | 2,990.00 | 3,010.00 | 2,915.00 | 2,955.00 | 13,918.32 | 129,021 |
| 2023-05-25 | 3,005.00 | 3,020.00 | 2,975.00 | 2,990.00 | 14,083.17 | 89,045 |
| 2023-05-24 | 3,020.00 | 3,035.00 | 2,990.00 | 3,005.00 | 14,153.82 | 111,012 |
| 2023-05-23 | 3,085.00 | 3,090.00 | 3,015.00 | 3,040.00 | 14,318.67 | 113,250 |
| 2023-05-22 | 2,990.00 | 3,080.00 | 2,985.00 | 3,065.00 | 14,436.43 | 158,606 |
| 2023-05-19 | 3,000.00 | 3,035.00 | 2,970.00 | 2,985.00 | 14,059.62 | 136,158 |
| 2023-05-18 | 3,040.00 | 3,040.00 | 2,985.00 | 3,000.00 | 14,130.27 | 128,589 |
| 2023-05-17 | 2,910.00 | 2,995.00 | 2,910.00 | 2,985.00 | 14,059.62 | 170,423 |
| 2023-05-16 | 3,050.00 | 3,065.00 | 2,900.00 | 2,940.00 | 13,847.66 | 255,756 |
| 2023-05-15 | 3,005.00 | 3,010.00 | 2,935.00 | 2,985.00 | 14,059.62 | 192,540 |
| 2023-05-12 | 3,050.00 | 3,085.00 | 2,965.00 | 2,995.00 | 14,106.72 | 294,520 |
| 2023-05-11 | 3,075.00 | 3,095.00 | 3,040.00 | 3,055.00 | 14,389.32 | 108,343 |
| 2023-05-10 | 3,105.00 | 3,115.00 | 2,985.00 | 3,040.00 | 14,318.67 | 200,577 |
| 2023-05-09 | 3,135.00 | 3,145.00 | 3,015.00 | 3,050.00 | 14,365.77 | 192,921 |
| 2023-05-08 | 3,125.00 | 3,205.00 | 3,115.00 | 3,125.00 | 14,719.03 | 192,694 |
| 2023-05-04 | 3,120.00 | 3,160.00 | 3,105.00 | 3,125.00 | 14,719.03 | 153,625 |
| 2023-05-03 | 3,155.00 | 3,200.00 | 3,090.00 | 3,115.00 | 14,671.93 | 245,406 |
| 2023-05-02 | 3,185.00 | 3,190.00 | 3,120.00 | 3,160.00 | 14,883.88 | 166,419 |
| 2023-04-28 | 3,350.00 | 3,355.00 | 3,110.00 | 3,135.00 | 14,766.13 | 374,046 |
| 2023-04-27 | 3,265.00 | 3,340.00 | 3,190.00 | 3,285.00 | 15,472.65 | 226,832 |
| 2023-04-26 | 3,180.00 | 3,315.00 | 3,180.00 | 3,195.00 | 15,048.74 | 391,372 |
| 2023-04-25 | 3,405.00 | 3,450.00 | 3,150.00 | 3,180.00 | 14,978.09 | 764,558 |
| 2023-04-24 | 3,695.00 | 3,710.00 | 3,325.00 | 3,365.00 | 15,849.45 | 1,006,163 |
| 2023-04-21 | 3,615.00 | 3,755.00 | 3,430.00 | 3,645.00 | 17,168.28 | 636,042 |
| 2023-04-20 | 3,620.00 | 3,800.00 | 3,565.00 | 3,650.00 | 17,191.83 | 1,174,396 |
| 2023-04-19 | 3,550.00 | 3,590.00 | 3,480.00 | 3,540.00 | 16,673.72 | 335,096 |
| 2023-04-18 | 3,505.00 | 3,550.00 | 3,430.00 | 3,540.00 | 16,673.72 | 427,918 |
| 2023-04-17 | 3,340.00 | 3,490.00 | 3,295.00 | 3,460.00 | 16,296.91 | 335,546 |
| 2023-04-14 | 3,230.00 | 3,430.00 | 3,150.00 | 3,340.00 | 15,731.70 | 499,291 |
| 2023-04-13 | 3,185.00 | 3,195.00 | 3,070.00 | 3,185.00 | 15,001.64 | 394,674 |
| 2023-04-12 | 3,235.00 | 3,245.00 | 3,130.00 | 3,205.00 | 15,095.84 | 270,022 |
| 2023-04-11 | 3,180.00 | 3,235.00 | 3,100.00 | 3,200.00 | 15,072.29 | 290,465 |
| 2023-04-10 | 3,240.00 | 3,240.00 | 3,120.00 | 3,180.00 | 14,978.09 | 358,309 |
| 2023-04-07 | 3,270.00 | 3,305.00 | 3,190.00 | 3,235.00 | 15,237.14 | 227,337 |
| 2023-04-06 | 3,340.00 | 3,340.00 | 3,230.00 | 3,260.00 | 15,354.89 | 292,365 |
| 2023-04-05 | 3,360.00 | 3,430.00 | 3,305.00 | 3,350.00 | 15,778.80 | 237,261 |
| 2023-04-04 | 3,460.00 | 3,480.00 | 3,330.00 | 3,415.00 | 16,084.96 | 362,355 |
| 2023-04-03 | 3,600.00 | 3,680.00 | 3,425.00 | 3,500.00 | 16,485.31 | 400,885 |
| 2023-03-31 | 3,605.00 | 3,655.00 | 3,560.00 | 3,585.00 | 16,885.67 | 340,319 |
| 2023-03-30 | 3,585.00 | 3,680.00 | 3,540.00 | 3,595.00 | 16,932.77 | 414,020 |
| 2023-03-29 | 3,390.00 | 3,665.00 | 3,380.00 | 3,585.00 | 16,885.67 | 1,611,062 |
| 2023-03-28 | 3,260.00 | 3,380.00 | 3,255.00 | 3,335.00 | 15,708.15 | 208,563 |
| 2023-03-27 | 3,275.00 | 3,315.00 | 3,205.00 | 3,260.00 | 15,354.89 | 190,093 |
| 2023-03-24 | 3,280.00 | 3,350.00 | 3,245.00 | 3,295.00 | 15,519.75 | 228,551 |
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.