Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,985.00 | 2,010.00 | 1,915.00 | 1,940.00 | 9,137.57 | 99,353 |
| 2022-06-30 | 2,040.00 | 2,040.00 | 1,970.00 | 1,985.00 | 9,349.53 | 91,586 |
| 2022-06-29 | 2,005.00 | 2,045.00 | 1,980.00 | 2,035.00 | 9,585.03 | 88,686 |
| 2022-06-28 | 2,045.00 | 2,075.00 | 2,000.00 | 2,035.00 | 9,585.03 | 116,044 |
| 2022-06-27 | 2,050.00 | 2,110.00 | 1,985.00 | 2,075.00 | 9,773.44 | 199,444 |
| 2022-06-24 | 1,865.00 | 1,990.00 | 1,865.00 | 1,965.00 | 9,255.33 | 165,132 |
| 2022-06-23 | 2,045.00 | 2,065.00 | 1,900.00 | 1,935.00 | 9,114.02 | 244,731 |
| 2022-06-22 | 2,145.00 | 2,145.00 | 2,010.00 | 2,050.00 | 9,655.68 | 108,804 |
| 2022-06-21 | 2,130.00 | 2,145.00 | 2,030.00 | 2,140.00 | 10,079.59 | 87,992 |
| 2022-06-20 | 2,235.00 | 2,250.00 | 2,035.00 | 2,070.00 | 9,749.89 | 176,372 |
| 2022-06-17 | 2,145.00 | 2,230.00 | 2,105.00 | 2,215.00 | 10,432.85 | 148,910 |
| 2022-06-16 | 2,290.00 | 2,340.00 | 2,230.00 | 2,260.00 | 10,644.80 | 116,277 |
| 2022-06-15 | 2,350.00 | 2,355.00 | 2,210.00 | 2,220.00 | 10,456.40 | 166,887 |
| 2022-06-14 | 2,305.00 | 2,385.00 | 2,255.00 | 2,350.00 | 11,068.71 | 173,640 |
| 2022-06-13 | 2,530.00 | 2,530.00 | 2,365.00 | 2,390.00 | 11,257.11 | 392,050 |
| 2022-06-10 | 2,585.00 | 2,585.00 | 2,540.00 | 2,570.00 | 12,104.93 | 88,020 |
| 2022-06-09 | 2,600.00 | 2,620.00 | 2,580.00 | 2,595.00 | 12,222.68 | 108,878 |
| 2022-06-08 | 2,750.00 | 2,750.00 | 2,615.00 | 2,640.00 | 12,434.64 | 176,907 |
| 2022-06-07 | 2,810.00 | 2,820.00 | 2,690.00 | 2,715.00 | 12,787.89 | 154,018 |
| 2022-06-03 | 2,755.00 | 2,765.00 | 2,725.00 | 2,760.00 | 12,999.85 | 154,133 |
| 2022-06-02 | 2,725.00 | 2,730.00 | 2,685.00 | 2,700.00 | 12,717.24 | 84,992 |
| 2022-05-31 | 2,795.00 | 2,795.00 | 2,695.00 | 2,725.00 | 12,834.99 | 134,151 |
| 2022-05-30 | 2,690.00 | 2,765.00 | 2,675.00 | 2,740.00 | 12,905.65 | 197,766 |
| 2022-05-27 | 2,550.00 | 2,680.00 | 2,550.00 | 2,670.00 | 12,575.94 | 309,742 |
| 2022-05-26 | 2,520.00 | 2,565.00 | 2,505.00 | 2,525.00 | 11,892.98 | 123,547 |
| 2022-05-25 | 2,600.00 | 2,635.00 | 2,500.00 | 2,515.00 | 11,845.88 | 269,096 |
| 2022-05-24 | 2,600.00 | 2,640.00 | 2,590.00 | 2,600.00 | 12,246.23 | 98,523 |
| 2022-05-23 | 2,625.00 | 2,630.00 | 2,560.00 | 2,590.00 | 12,199.13 | 163,858 |
| 2022-05-20 | 2,655.00 | 2,670.00 | 2,580.00 | 2,630.00 | 12,387.54 | 147,566 |
| 2022-05-19 | 2,625.00 | 2,695.00 | 2,625.00 | 2,655.00 | 12,505.29 | 150,140 |
| 2022-05-18 | 2,730.00 | 2,765.00 | 2,700.00 | 2,730.00 | 12,858.55 | 134,529 |
| 2022-05-17 | 2,680.00 | 2,730.00 | 2,675.00 | 2,715.00 | 12,787.89 | 105,924 |
| 2022-05-16 | 2,755.00 | 2,765.00 | 2,685.00 | 2,695.00 | 12,693.69 | 107,209 |
| 2022-05-13 | 2,655.00 | 2,705.00 | 2,655.00 | 2,700.00 | 12,717.24 | 112,668 |
| 2022-05-12 | 2,710.00 | 2,810.00 | 2,605.00 | 2,685.00 | 12,646.59 | 309,688 |
| 2022-05-11 | 2,750.00 | 2,780.00 | 2,695.00 | 2,745.00 | 12,929.20 | 154,842 |
| 2022-05-10 | 2,865.00 | 2,880.00 | 2,660.00 | 2,715.00 | 12,787.89 | 899,915 |
| 2022-05-09 | 3,230.00 | 3,230.00 | 3,100.00 | 3,100.00 | 14,601.28 | 56,791 |
| 2022-05-06 | 3,170.00 | 3,225.00 | 3,140.00 | 3,210.00 | 15,119.39 | 46,480 |
| 2022-05-04 | 3,290.00 | 3,295.00 | 3,190.00 | 3,210.00 | 15,119.39 | 112,719 |
| 2022-05-03 | 3,310.00 | 3,320.00 | 3,275.00 | 3,295.00 | 15,519.75 | 51,879 |
| 2022-05-02 | 3,360.00 | 3,360.00 | 3,285.00 | 3,305.00 | 15,566.85 | 49,684 |
| 2022-04-29 | 3,285.00 | 3,380.00 | 3,250.00 | 3,365.00 | 15,849.45 | 103,262 |
| 2022-04-28 | 3,215.00 | 3,270.00 | 3,180.00 | 3,265.00 | 15,378.44 | 58,917 |
| 2022-04-27 | 3,190.00 | 3,280.00 | 3,120.00 | 3,200.00 | 15,072.29 | 79,125 |
| 2022-04-26 | 3,250.00 | 3,285.00 | 3,245.00 | 3,270.00 | 15,401.99 | 53,765 |
| 2022-04-25 | 3,305.00 | 3,330.00 | 3,240.00 | 3,250.00 | 15,307.79 | 122,230 |
| 2022-04-22 | 3,350.00 | 3,395.00 | 3,350.00 | 3,375.00 | 15,896.55 | 68,363 |
| 2022-04-21 | 3,435.00 | 3,435.00 | 3,345.00 | 3,370.00 | 15,873.00 | 74,333 |
| 2022-04-20 | 3,440.00 | 3,460.00 | 3,360.00 | 3,380.00 | 15,920.10 | 121,518 |
| 2022-04-19 | 3,430.00 | 3,445.00 | 3,360.00 | 3,405.00 | 16,037.86 | 130,280 |
| 2022-04-18 | 3,500.00 | 3,525.00 | 3,425.00 | 3,430.00 | 16,155.61 | 165,473 |
| 2022-04-15 | 3,500.00 | 3,525.00 | 3,445.00 | 3,455.00 | 16,273.36 | 178,324 |
| 2022-04-14 | 3,515.00 | 3,525.00 | 3,450.00 | 3,500.00 | 16,485.31 | 375,696 |
| 2022-04-13 | 3,350.00 | 3,400.00 | 3,315.00 | 3,390.00 | 15,967.20 | 111,275 |
| 2022-04-12 | 3,415.00 | 3,420.00 | 3,330.00 | 3,360.00 | 15,825.90 | 112,945 |
| 2022-04-11 | 3,500.00 | 3,500.00 | 3,405.00 | 3,425.00 | 16,132.06 | 98,018 |
| 2022-04-08 | 3,585.00 | 3,585.00 | 3,350.00 | 3,475.00 | 16,367.56 | 278,628 |
| 2022-04-07 | 3,590.00 | 3,595.00 | 3,500.00 | 3,590.00 | 16,909.22 | 299,649 |
| 2022-04-06 | 3,495.00 | 3,595.00 | 3,445.00 | 3,575.00 | 16,838.57 | 405,316 |
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.