Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 3,220.00 | 3,340.00 | 3,155.00 | 3,280.00 | 15,449.09 | 369,031 |
| 2023-03-22 | 3,240.00 | 3,350.00 | 3,200.00 | 3,210.00 | 15,119.39 | 418,420 |
| 2023-03-21 | 3,130.00 | 3,235.00 | 3,005.00 | 3,205.00 | 15,095.84 | 358,965 |
| 2023-03-20 | 3,075.00 | 3,165.00 | 3,045.00 | 3,060.00 | 14,412.88 | 199,793 |
| 2023-03-17 | 3,000.00 | 3,145.00 | 2,945.00 | 3,090.00 | 14,554.18 | 350,327 |
| 2023-03-16 | 2,900.00 | 2,975.00 | 2,825.00 | 2,940.00 | 13,847.66 | 307,221 |
| 2023-03-15 | 3,050.00 | 3,110.00 | 2,950.00 | 2,965.00 | 13,965.42 | 317,750 |
| 2023-03-14 | 3,105.00 | 3,110.00 | 2,940.00 | 2,970.00 | 13,988.97 | 442,181 |
| 2023-03-13 | 3,180.00 | 3,235.00 | 3,055.00 | 3,105.00 | 14,624.83 | 525,949 |
| 2023-03-10 | 3,360.00 | 3,380.00 | 3,220.00 | 3,270.00 | 15,401.99 | 308,894 |
| 2023-03-09 | 3,405.00 | 3,435.00 | 3,360.00 | 3,400.00 | 16,014.31 | 213,459 |
| 2023-03-08 | 3,390.00 | 3,500.00 | 3,330.00 | 3,395.00 | 15,990.76 | 296,944 |
| 2023-03-07 | 3,490.00 | 3,500.00 | 3,370.00 | 3,425.00 | 16,132.06 | 368,452 |
| 2023-03-06 | 3,300.00 | 3,500.00 | 3,245.00 | 3,495.00 | 16,461.76 | 801,698 |
| 2023-03-03 | 3,320.00 | 3,370.00 | 3,245.00 | 3,285.00 | 15,472.65 | 461,466 |
| 2023-03-02 | 3,255.00 | 3,330.00 | 3,160.00 | 3,275.00 | 15,425.54 | 409,605 |
| 2023-02-28 | 3,230.00 | 3,285.00 | 3,225.00 | 3,245.00 | 15,284.24 | 230,487 |
| 2023-02-27 | 3,145.00 | 3,240.00 | 3,060.00 | 3,225.00 | 15,190.04 | 231,102 |
| 2023-02-24 | 3,220.00 | 3,265.00 | 3,185.00 | 3,190.00 | 15,025.19 | 245,909 |
| 2023-02-23 | 3,040.00 | 3,275.00 | 3,025.00 | 3,240.00 | 15,260.69 | 722,998 |
| 2023-02-22 | 3,035.00 | 3,080.00 | 3,000.00 | 3,025.00 | 14,248.02 | 205,877 |
| 2023-02-21 | 3,095.00 | 3,140.00 | 2,980.00 | 3,100.00 | 14,601.28 | 305,744 |
| 2023-02-20 | 3,115.00 | 3,165.00 | 3,055.00 | 3,105.00 | 14,624.83 | 211,306 |
| 2023-02-17 | 3,140.00 | 3,190.00 | 3,085.00 | 3,115.00 | 14,671.93 | 176,305 |
| 2023-02-16 | 3,155.00 | 3,215.00 | 3,090.00 | 3,140.00 | 14,789.68 | 413,745 |
| 2023-02-15 | 3,110.00 | 3,200.00 | 3,035.00 | 3,090.00 | 14,554.18 | 446,157 |
| 2023-02-14 | 3,000.00 | 3,130.00 | 2,940.00 | 3,075.00 | 14,483.53 | 392,127 |
| 2023-02-13 | 3,040.00 | 3,090.00 | 2,840.00 | 2,955.00 | 13,918.32 | 591,181 |
| 2023-02-10 | 3,040.00 | 3,225.00 | 2,995.00 | 3,035.00 | 14,295.12 | 745,898 |
| 2023-02-09 | 3,045.00 | 3,145.00 | 3,000.00 | 3,030.00 | 14,271.57 | 360,579 |
| 2023-02-08 | 3,225.00 | 3,235.00 | 3,075.00 | 3,095.00 | 14,577.73 | 546,855 |
| 2023-02-07 | 3,195.00 | 3,250.00 | 3,155.00 | 3,230.00 | 15,213.59 | 123,494 |
| 2023-02-06 | 3,270.00 | 3,280.00 | 3,115.00 | 3,215.00 | 15,142.94 | 632,421 |
| 2023-02-03 | 3,320.00 | 3,340.00 | 3,205.00 | 3,290.00 | 15,496.20 | 322,949 |
| 2023-02-02 | 3,340.00 | 3,370.00 | 3,260.00 | 3,345.00 | 15,755.25 | 188,481 |
| 2023-02-01 | 3,380.00 | 3,420.00 | 3,235.00 | 3,310.00 | 15,590.40 | 586,007 |
| 2023-01-31 | 3,280.00 | 3,445.00 | 3,260.00 | 3,400.00 | 16,014.31 | 634,664 |
| 2023-01-30 | 3,245.00 | 3,450.00 | 3,235.00 | 3,395.00 | 15,990.76 | 1,045,070 |
| 2023-01-27 | 3,055.00 | 3,210.00 | 2,965.00 | 3,200.00 | 15,072.29 | 659,374 |
| 2023-01-26 | 3,095.00 | 3,160.00 | 3,010.00 | 3,050.00 | 14,365.77 | 363,773 |
| 2023-01-25 | 3,210.00 | 3,225.00 | 3,055.00 | 3,095.00 | 14,577.73 | 463,821 |
| 2023-01-20 | 3,005.00 | 3,195.00 | 2,955.00 | 3,155.00 | 14,860.33 | 761,621 |
| 2023-01-19 | 3,045.00 | 3,135.00 | 2,950.00 | 2,995.00 | 14,106.72 | 638,011 |
| 2023-01-18 | 2,855.00 | 3,070.00 | 2,830.00 | 3,040.00 | 14,318.67 | 1,089,815 |
| 2023-01-17 | 2,780.00 | 2,845.00 | 2,725.00 | 2,845.00 | 13,400.21 | 293,546 |
| 2023-01-16 | 2,750.00 | 2,800.00 | 2,725.00 | 2,775.00 | 13,070.50 | 222,902 |
| 2023-01-13 | 2,720.00 | 2,850.00 | 2,690.00 | 2,730.00 | 12,858.55 | 457,004 |
| 2023-01-12 | 2,850.00 | 2,850.00 | 2,655.00 | 2,685.00 | 12,646.59 | 338,758 |
| 2023-01-11 | 2,780.00 | 2,855.00 | 2,765.00 | 2,815.00 | 13,258.90 | 240,481 |
| 2023-01-10 | 2,890.00 | 2,900.00 | 2,685.00 | 2,775.00 | 13,070.50 | 482,946 |
| 2023-01-09 | 2,715.00 | 2,875.00 | 2,655.00 | 2,835.00 | 13,353.10 | 588,625 |
| 2023-01-06 | 2,590.00 | 2,700.00 | 2,550.00 | 2,700.00 | 12,717.24 | 481,107 |
| 2023-01-05 | 2,600.00 | 2,650.00 | 2,520.00 | 2,600.00 | 12,246.23 | 333,712 |
| 2023-01-04 | 2,530.00 | 2,700.00 | 2,480.00 | 2,540.00 | 11,963.63 | 892,760 |
| 2023-01-03 | 2,440.00 | 2,580.00 | 2,330.00 | 2,540.00 | 11,963.63 | 413,334 |
| 2023-01-02 | 2,450.00 | 2,520.00 | 2,210.00 | 2,440.00 | 11,492.62 | 398,075 |
| 2022-12-29 | 2,540.00 | 2,560.00 | 2,400.00 | 2,475.00 | 11,657.47 | 358,173 |
| 2022-12-28 | 2,605.00 | 2,650.00 | 2,530.00 | 2,590.00 | 12,199.13 | 429,668 |
| 2022-12-27 | 2,515.00 | 2,695.00 | 2,475.00 | 2,610.00 | 12,293.33 | 808,311 |
| 2022-12-26 | 2,400.00 | 2,545.00 | 2,340.00 | 2,475.00 | 11,657.47 | 630,517 |
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.