Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 2,280.00 | 2,475.00 | 2,255.00 | 2,390.00 | 11,257.11 | 810,184 |
| 2022-12-22 | 2,080.00 | 2,325.00 | 2,080.00 | 2,285.00 | 10,762.56 | 789,401 |
| 2022-12-21 | 2,090.00 | 2,105.00 | 2,025.00 | 2,080.00 | 9,796.99 | 93,891 |
| 2022-12-20 | 2,115.00 | 2,165.00 | 2,065.00 | 2,085.00 | 9,820.54 | 213,725 |
| 2022-12-19 | 1,925.00 | 2,165.00 | 1,900.00 | 2,105.00 | 9,914.74 | 481,781 |
| 2022-12-16 | 1,935.00 | 1,960.00 | 1,900.00 | 1,950.00 | 9,184.68 | 49,720 |
| 2022-12-15 | 1,940.00 | 1,970.00 | 1,935.00 | 1,960.00 | 9,231.78 | 50,246 |
| 2022-12-14 | 1,960.00 | 1,975.00 | 1,950.00 | 1,955.00 | 9,208.23 | 46,196 |
| 2022-12-13 | 1,970.00 | 1,990.00 | 1,955.00 | 1,975.00 | 9,302.43 | 45,175 |
| 2022-12-12 | 1,985.00 | 2,000.00 | 1,950.00 | 1,965.00 | 9,255.33 | 60,641 |
| 2022-12-09 | 1,995.00 | 1,995.00 | 1,910.00 | 1,985.00 | 9,349.53 | 88,575 |
| 2022-12-08 | 2,015.00 | 2,030.00 | 1,940.00 | 1,995.00 | 9,396.63 | 71,333 |
| 2022-12-07 | 1,965.00 | 2,040.00 | 1,900.00 | 2,010.00 | 9,467.28 | 148,764 |
| 2022-12-06 | 2,000.00 | 2,020.00 | 1,965.00 | 1,965.00 | 9,255.33 | 60,527 |
| 2022-12-05 | 1,915.00 | 2,010.00 | 1,910.00 | 2,000.00 | 9,420.18 | 154,872 |
| 2022-12-02 | 1,930.00 | 1,965.00 | 1,910.00 | 1,915.00 | 9,019.82 | 66,379 |
| 2022-12-01 | 1,860.00 | 1,950.00 | 1,855.00 | 1,920.00 | 9,043.37 | 125,597 |
| 2022-11-30 | 1,845.00 | 1,875.00 | 1,835.00 | 1,845.00 | 8,690.12 | 44,928 |
| 2022-11-29 | 1,810.00 | 1,905.00 | 1,790.00 | 1,845.00 | 8,690.12 | 91,781 |
| 2022-11-28 | 1,870.00 | 1,875.00 | 1,805.00 | 1,805.00 | 8,501.71 | 29,846 |
| 2022-11-25 | 1,835.00 | 1,880.00 | 1,835.00 | 1,870.00 | 8,807.87 | 37,193 |
| 2022-11-24 | 1,805.00 | 1,850.00 | 1,805.00 | 1,850.00 | 8,713.67 | 28,157 |
| 2022-11-23 | 1,820.00 | 1,830.00 | 1,790.00 | 1,795.00 | 8,454.61 | 36,878 |
| 2022-11-22 | 1,865.00 | 1,870.00 | 1,760.00 | 1,795.00 | 8,454.61 | 99,160 |
| 2022-11-21 | 1,910.00 | 1,945.00 | 1,835.00 | 1,865.00 | 8,784.32 | 95,304 |
| 2022-11-18 | 1,940.00 | 2,095.00 | 1,895.00 | 1,910.00 | 8,996.27 | 462,198 |
| 2022-11-17 | 1,880.00 | 1,955.00 | 1,870.00 | 1,930.00 | 9,090.47 | 186,154 |
| 2022-11-16 | 1,780.00 | 1,885.00 | 1,775.00 | 1,880.00 | 8,854.97 | 242,798 |
| 2022-11-15 | 1,785.00 | 1,800.00 | 1,715.00 | 1,790.00 | 8,431.06 | 114,350 |
| 2022-11-14 | 1,810.00 | 1,860.00 | 1,800.00 | 1,815.00 | 8,548.81 | 106,444 |
| 2022-11-11 | 1,745.00 | 1,810.00 | 1,720.00 | 1,805.00 | 8,501.71 | 172,819 |
| 2022-11-10 | 1,645.00 | 1,715.00 | 1,645.00 | 1,690.00 | 7,960.05 | 65,475 |
| 2022-11-09 | 1,670.00 | 1,725.00 | 1,660.00 | 1,680.00 | 7,912.95 | 120,942 |
| 2022-11-08 | 1,615.00 | 1,655.00 | 1,600.00 | 1,650.00 | 7,771.65 | 84,833 |
| 2022-11-07 | 1,585.00 | 1,630.00 | 1,585.00 | 1,605.00 | 7,559.69 | 63,813 |
| 2022-11-04 | 1,555.00 | 1,605.00 | 1,555.00 | 1,585.00 | 7,465.49 | 47,839 |
| 2022-11-03 | 1,535.00 | 1,585.00 | 1,525.00 | 1,555.00 | 7,324.19 | 39,886 |
| 2022-11-02 | 1,580.00 | 1,590.00 | 1,560.00 | 1,570.00 | 7,394.84 | 38,283 |
| 2022-11-01 | 1,550.00 | 1,590.00 | 1,535.00 | 1,575.00 | 7,418.39 | 59,837 |
| 2022-10-31 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 7,300.64 | 46,975 |
| 2022-10-28 | 1,545.00 | 1,565.00 | 1,540.00 | 1,545.00 | 7,277.09 | 24,253 |
| 2022-10-27 | 1,550.00 | 1,570.00 | 1,535.00 | 1,545.00 | 7,277.09 | 29,289 |
| 2022-10-26 | 1,550.00 | 1,580.00 | 1,545.00 | 1,545.00 | 7,277.09 | 28,253 |
| 2022-10-25 | 1,550.00 | 1,570.00 | 1,545.00 | 1,545.00 | 7,277.09 | 33,957 |
| 2022-10-24 | 1,565.00 | 1,590.00 | 1,550.00 | 1,560.00 | 7,347.74 | 68,625 |
| 2022-10-21 | 1,570.00 | 1,585.00 | 1,540.00 | 1,560.00 | 7,347.74 | 49,592 |
| 2022-10-20 | 1,625.00 | 1,625.00 | 1,555.00 | 1,570.00 | 7,394.84 | 36,464 |
| 2022-10-19 | 1,635.00 | 1,635.00 | 1,590.00 | 1,590.00 | 7,489.04 | 57,411 |
| 2022-10-18 | 1,605.00 | 1,635.00 | 1,575.00 | 1,610.00 | 7,583.24 | 61,122 |
| 2022-10-17 | 1,565.00 | 1,615.00 | 1,535.00 | 1,590.00 | 7,489.04 | 48,695 |
| 2022-10-14 | 1,555.00 | 1,630.00 | 1,530.00 | 1,575.00 | 7,418.39 | 132,459 |
| 2022-10-13 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 7,112.24 | 72,157 |
| 2022-10-12 | 1,570.00 | 1,600.00 | 1,540.00 | 1,580.00 | 7,441.94 | 62,620 |
| 2022-10-11 | 1,610.00 | 1,610.00 | 1,550.00 | 1,555.00 | 7,324.19 | 51,684 |
| 2022-10-07 | 1,605.00 | 1,650.00 | 1,550.00 | 1,615.00 | 7,606.80 | 69,308 |
| 2022-10-06 | 1,570.00 | 1,605.00 | 1,570.00 | 1,605.00 | 7,559.69 | 54,804 |
| 2022-10-05 | 1,625.00 | 1,655.00 | 1,545.00 | 1,570.00 | 7,394.84 | 190,707 |
| 2022-10-04 | 1,725.00 | 1,745.00 | 1,625.00 | 1,625.00 | 7,653.90 | 245,355 |
| 2022-09-30 | 1,685.00 | 1,750.00 | 1,680.00 | 1,715.00 | 8,077.80 | 97,508 |
| 2022-09-29 | 1,800.00 | 1,835.00 | 1,740.00 | 1,745.00 | 8,219.11 | 113,690 |
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.