Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,885.00 | 1,895.00 | 1,760.00 | 1,785.00 | 8,407.51 | 162,980 |
| 2022-09-27 | 1,810.00 | 2,035.00 | 1,780.00 | 1,880.00 | 8,854.97 | 409,830 |
| 2022-09-26 | 1,850.00 | 1,900.00 | 1,805.00 | 1,810.00 | 8,525.26 | 103,134 |
| 2022-09-23 | 1,920.00 | 1,920.00 | 1,845.00 | 1,855.00 | 8,737.22 | 108,984 |
| 2022-09-22 | 1,935.00 | 1,940.00 | 1,890.00 | 1,905.00 | 8,972.72 | 84,163 |
| 2022-09-21 | 1,950.00 | 1,975.00 | 1,925.00 | 1,955.00 | 9,208.23 | 87,673 |
| 2022-09-20 | 1,925.00 | 1,955.00 | 1,910.00 | 1,950.00 | 9,184.68 | 73,189 |
| 2022-09-19 | 1,935.00 | 1,950.00 | 1,880.00 | 1,900.00 | 8,949.17 | 58,037 |
| 2022-09-16 | 1,945.00 | 1,945.00 | 1,890.00 | 1,925.00 | 9,066.92 | 52,354 |
| 2022-09-15 | 1,935.00 | 1,965.00 | 1,915.00 | 1,940.00 | 9,137.57 | 80,137 |
| 2022-09-14 | 1,845.00 | 1,940.00 | 1,845.00 | 1,935.00 | 9,114.02 | 84,933 |
| 2022-09-13 | 1,920.00 | 1,955.00 | 1,895.00 | 1,945.00 | 9,161.12 | 83,942 |
| 2022-09-08 | 1,960.00 | 1,975.00 | 1,875.00 | 1,890.00 | 8,902.07 | 208,917 |
| 2022-09-07 | 1,970.00 | 1,970.00 | 1,905.00 | 1,940.00 | 9,137.57 | 69,692 |
| 2022-09-06 | 1,970.00 | 2,005.00 | 1,925.00 | 1,965.00 | 9,255.33 | 102,167 |
| 2022-09-05 | 1,990.00 | 2,045.00 | 1,940.00 | 1,970.00 | 9,278.88 | 105,650 |
| 2022-09-02 | 2,075.00 | 2,090.00 | 2,025.00 | 2,045.00 | 9,632.13 | 72,526 |
| 2022-09-01 | 2,055.00 | 2,135.00 | 2,020.00 | 2,045.00 | 9,632.13 | 139,009 |
| 2022-08-31 | 2,005.00 | 2,165.00 | 1,985.00 | 2,065.00 | 9,726.34 | 185,853 |
| 2022-08-30 | 1,975.00 | 2,010.00 | 1,970.00 | 2,005.00 | 9,443.73 | 42,329 |
| 2022-08-29 | 1,980.00 | 1,990.00 | 1,940.00 | 1,975.00 | 9,302.43 | 83,733 |
| 2022-08-26 | 2,060.00 | 2,085.00 | 2,015.00 | 2,030.00 | 9,561.48 | 55,009 |
| 2022-08-25 | 2,060.00 | 2,080.00 | 2,040.00 | 2,060.00 | 9,702.79 | 66,027 |
| 2022-08-24 | 1,965.00 | 2,060.00 | 1,955.00 | 2,040.00 | 9,608.58 | 136,883 |
| 2022-08-23 | 1,995.00 | 1,995.00 | 1,940.00 | 1,965.00 | 9,255.33 | 64,047 |
| 2022-08-22 | 2,020.00 | 2,025.00 | 1,975.00 | 2,000.00 | 9,420.18 | 67,675 |
| 2022-08-19 | 2,085.00 | 2,085.00 | 2,030.00 | 2,040.00 | 9,608.58 | 62,536 |
| 2022-08-18 | 2,070.00 | 2,100.00 | 2,040.00 | 2,085.00 | 9,820.54 | 56,600 |
| 2022-08-17 | 2,175.00 | 2,180.00 | 2,095.00 | 2,095.00 | 9,867.64 | 124,693 |
| 2022-08-16 | 2,080.00 | 2,130.00 | 2,070.00 | 2,115.00 | 9,961.84 | 133,403 |
| 2022-08-12 | 2,075.00 | 2,075.00 | 2,035.00 | 2,060.00 | 9,702.79 | 59,472 |
| 2022-08-11 | 2,030.00 | 2,050.00 | 2,010.00 | 2,045.00 | 9,632.13 | 61,385 |
| 2022-08-10 | 2,040.00 | 2,040.00 | 2,000.00 | 2,005.00 | 9,443.73 | 35,434 |
| 2022-08-09 | 2,040.00 | 2,040.00 | 1,990.00 | 2,030.00 | 9,561.48 | 47,914 |
| 2022-08-08 | 2,045.00 | 2,045.00 | 2,010.00 | 2,020.00 | 9,514.38 | 33,451 |
| 2022-08-05 | 2,090.00 | 2,150.00 | 2,045.00 | 2,045.00 | 9,632.13 | 128,805 |
| 2022-08-04 | 2,015.00 | 2,055.00 | 2,010.00 | 2,055.00 | 9,679.23 | 127,674 |
| 2022-08-03 | 2,000.00 | 2,010.00 | 1,980.00 | 2,005.00 | 9,443.73 | 55,421 |
| 2022-08-02 | 1,990.00 | 2,000.00 | 1,970.00 | 1,985.00 | 9,349.53 | 40,688 |
| 2022-08-01 | 1,990.00 | 2,015.00 | 1,970.00 | 2,005.00 | 9,443.73 | 86,016 |
| 2022-07-29 | 1,965.00 | 1,995.00 | 1,955.00 | 1,980.00 | 9,325.98 | 37,094 |
| 2022-07-28 | 2,000.00 | 2,000.00 | 1,950.00 | 1,960.00 | 9,231.78 | 101,220 |
| 2022-07-27 | 1,990.00 | 2,000.00 | 1,970.00 | 1,985.00 | 9,349.53 | 37,284 |
| 2022-07-26 | 1,985.00 | 1,990.00 | 1,975.00 | 1,990.00 | 9,373.08 | 36,168 |
| 2022-07-25 | 1,985.00 | 1,990.00 | 1,960.00 | 1,980.00 | 9,325.98 | 36,019 |
| 2022-07-22 | 2,020.00 | 2,020.00 | 1,975.00 | 1,980.00 | 9,325.98 | 70,262 |
| 2022-07-21 | 2,010.00 | 2,010.00 | 1,980.00 | 1,980.00 | 9,325.98 | 39,602 |
| 2022-07-20 | 2,005.00 | 2,020.00 | 1,980.00 | 1,980.00 | 9,325.98 | 68,332 |
| 2022-07-19 | 1,985.00 | 1,990.00 | 1,960.00 | 1,975.00 | 9,302.43 | 72,780 |
| 2022-07-18 | 1,985.00 | 2,005.00 | 1,965.00 | 1,995.00 | 9,396.63 | 63,299 |
| 2022-07-15 | 2,045.00 | 2,050.00 | 1,955.00 | 1,975.00 | 9,302.43 | 99,509 |
| 2022-07-14 | 1,915.00 | 2,100.00 | 1,890.00 | 2,050.00 | 9,655.68 | 321,584 |
| 2022-07-13 | 1,935.00 | 1,975.00 | 1,890.00 | 1,915.00 | 9,019.82 | 132,942 |
| 2022-07-12 | 1,950.00 | 1,950.00 | 1,850.00 | 1,885.00 | 8,878.52 | 103,960 |
| 2022-07-11 | 2,000.00 | 2,010.00 | 1,950.00 | 1,955.00 | 9,208.23 | 66,565 |
| 2022-07-08 | 2,005.00 | 2,020.00 | 1,985.00 | 1,990.00 | 9,373.08 | 59,197 |
| 2022-07-07 | 1,965.00 | 2,000.00 | 1,960.00 | 1,995.00 | 9,396.63 | 53,520 |
| 2022-07-06 | 1,980.00 | 2,020.00 | 1,940.00 | 1,985.00 | 9,349.53 | 153,876 |
| 2022-07-05 | 1,915.00 | 1,960.00 | 1,900.00 | 1,940.00 | 9,137.57 | 70,336 |
| 2022-07-04 | 1,945.00 | 1,960.00 | 1,885.00 | 1,915.00 | 9,019.82 | 91,502 |
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.