Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3,520.00 | 3,525.00 | 3,380.00 | 3,500.00 | 16,485.31 | 470,614 |
| 2022-04-04 | 3,380.00 | 3,515.00 | 3,360.00 | 3,515.00 | 16,555.97 | 625,357 |
| 2022-04-01 | 3,290.00 | 3,395.00 | 3,285.00 | 3,330.00 | 15,684.60 | 342,832 |
| 2022-03-31 | 3,370.00 | 3,375.00 | 3,280.00 | 3,285.00 | 15,472.65 | 212,345 |
| 2022-03-30 | 3,450.00 | 3,485.00 | 3,370.00 | 3,390.00 | 15,967.20 | 297,069 |
| 2022-03-29 | 3,350.00 | 3,395.00 | 3,280.00 | 3,370.00 | 15,873.00 | 157,840 |
| 2022-03-28 | 3,390.00 | 3,400.00 | 3,300.00 | 3,315.00 | 15,613.95 | 123,953 |
| 2022-03-25 | 3,420.00 | 3,435.00 | 3,345.00 | 3,360.00 | 15,825.90 | 88,624 |
| 2022-03-24 | 3,355.00 | 3,490.00 | 3,350.00 | 3,410.00 | 16,061.41 | 124,400 |
| 2022-03-23 | 3,515.00 | 3,515.00 | 3,410.00 | 3,420.00 | 16,108.51 | 116,512 |
| 2022-03-22 | 3,445.00 | 3,465.00 | 3,350.00 | 3,465.00 | 16,320.46 | 117,338 |
| 2022-03-21 | 3,520.00 | 3,575.00 | 3,465.00 | 3,485.00 | 16,414.66 | 199,083 |
| 2022-03-18 | 3,480.00 | 3,510.00 | 3,430.00 | 3,460.00 | 16,296.91 | 150,636 |
| 2022-03-17 | 3,465.00 | 3,560.00 | 3,405.00 | 3,460.00 | 16,296.91 | 219,206 |
| 2022-03-16 | 3,615.00 | 3,830.00 | 3,375.00 | 3,415.00 | 16,084.96 | 760,968 |
| 2022-03-15 | 3,270.00 | 3,675.00 | 3,270.00 | 3,340.00 | 15,731.70 | 422,722 |
| 2022-03-14 | 3,695.00 | 3,705.00 | 3,475.00 | 3,520.00 | 15,440.64 | 319,334 |
| 2022-03-11 | 3,410.00 | 3,695.00 | 3,410.00 | 3,695.00 | 16,208.28 | 543,454 |
| 2022-03-10 | 3,350.00 | 3,475.00 | 3,310.00 | 3,410.00 | 14,958.12 | 116,925 |
| 2022-03-08 | 3,220.00 | 3,275.00 | 3,185.00 | 3,250.00 | 14,256.27 | 137,125 |
| 2022-03-07 | 3,380.00 | 3,385.00 | 3,300.00 | 3,320.00 | 14,563.33 | 108,019 |
| 2022-03-04 | 3,485.00 | 3,540.00 | 3,455.00 | 3,455.00 | 15,155.51 | 100,262 |
| 2022-03-03 | 3,500.00 | 3,540.00 | 3,470.00 | 3,520.00 | 15,440.64 | 113,997 |
| 2022-03-02 | 3,570.00 | 3,570.00 | 3,445.00 | 3,485.00 | 15,287.11 | 163,080 |
| 2022-02-28 | 3,410.00 | 3,560.00 | 3,345.00 | 3,550.00 | 15,572.23 | 235,155 |
| 2022-02-25 | 3,280.00 | 3,370.00 | 3,275.00 | 3,365.00 | 14,760.72 | 107,207 |
| 2022-02-24 | 3,285.00 | 3,315.00 | 3,180.00 | 3,235.00 | 14,190.47 | 207,242 |
| 2022-02-23 | 3,175.00 | 3,385.00 | 3,030.00 | 3,330.00 | 14,607.19 | 871,367 |
| 2022-02-22 | 3,425.00 | 3,550.00 | 3,380.00 | 3,455.00 | 15,155.51 | 173,071 |
| 2022-02-21 | 3,440.00 | 3,515.00 | 3,380.00 | 3,495.00 | 15,330.97 | 82,449 |
| 2022-02-18 | 3,415.00 | 3,560.00 | 3,405.00 | 3,480.00 | 15,265.17 | 140,349 |
| 2022-02-17 | 3,480.00 | 3,625.00 | 3,370.00 | 3,520.00 | 15,440.64 | 307,576 |
| 2022-02-16 | 3,440.00 | 3,500.00 | 3,375.00 | 3,480.00 | 15,265.17 | 106,421 |
| 2022-02-15 | 3,405.00 | 3,455.00 | 3,265.00 | 3,315.00 | 14,541.39 | 82,698 |
| 2022-02-14 | 3,400.00 | 3,455.00 | 3,325.00 | 3,405.00 | 14,936.18 | 135,079 |
| 2022-02-11 | 3,420.00 | 3,590.00 | 3,415.00 | 3,500.00 | 15,352.90 | 140,881 |
| 2022-02-10 | 3,620.00 | 3,625.00 | 3,420.00 | 3,515.00 | 15,418.70 | 133,072 |
| 2022-02-09 | 3,500.00 | 3,615.00 | 3,485.00 | 3,555.00 | 15,594.16 | 228,061 |
| 2022-02-08 | 3,515.00 | 3,575.00 | 3,410.00 | 3,470.00 | 15,221.31 | 312,011 |
| 2022-02-07 | 3,360.00 | 3,500.00 | 3,305.00 | 3,450.00 | 15,133.58 | 350,400 |
| 2022-02-04 | 3,075.00 | 3,670.00 | 3,045.00 | 3,355.00 | 14,716.86 | 434,754 |
| 2022-02-03 | 3,020.00 | 3,135.00 | 3,020.00 | 3,085.00 | 13,532.49 | 74,796 |
| 2022-01-28 | 2,870.00 | 3,010.00 | 2,870.00 | 3,000.00 | 13,159.63 | 52,688 |
| 2022-01-27 | 2,950.00 | 2,950.00 | 2,805.00 | 2,865.00 | 12,567.45 | 62,358 |
| 2022-01-26 | 2,850.00 | 2,990.00 | 2,850.00 | 2,950.00 | 12,940.31 | 45,963 |
| 2022-01-25 | 3,005.00 | 3,015.00 | 2,880.00 | 2,900.00 | 12,720.98 | 76,846 |
| 2022-01-24 | 3,095.00 | 3,095.00 | 2,990.00 | 3,005.00 | 13,181.57 | 44,077 |
| 2022-01-21 | 3,120.00 | 3,120.00 | 3,055.00 | 3,095.00 | 13,576.35 | 31,437 |
| 2022-01-20 | 3,050.00 | 3,130.00 | 3,040.00 | 3,130.00 | 13,729.88 | 29,912 |
| 2022-01-19 | 3,020.00 | 3,060.00 | 3,010.00 | 3,050.00 | 13,378.96 | 41,978 |
| 2022-01-18 | 3,125.00 | 3,140.00 | 3,045.00 | 3,045.00 | 13,357.03 | 46,730 |
| 2022-01-17 | 3,195.00 | 3,195.00 | 3,090.00 | 3,125.00 | 13,707.95 | 41,993 |
| 2022-01-14 | 3,240.00 | 3,250.00 | 3,170.00 | 3,195.00 | 14,015.01 | 52,482 |
| 2022-01-13 | 3,150.00 | 3,250.00 | 3,135.00 | 3,180.00 | 13,949.21 | 72,068 |
| 2022-01-12 | 3,100.00 | 3,170.00 | 3,100.00 | 3,155.00 | 13,839.55 | 26,989 |
| 2022-01-11 | 3,140.00 | 3,155.00 | 3,060.00 | 3,100.00 | 13,598.29 | 44,158 |
| 2022-01-10 | 3,220.00 | 3,235.00 | 3,110.00 | 3,140.00 | 13,773.75 | 54,249 |
| 2022-01-07 | 3,270.00 | 3,270.00 | 3,185.00 | 3,220.00 | 14,124.67 | 48,062 |
| 2022-01-06 | 3,165.00 | 3,225.00 | 3,110.00 | 3,200.00 | 14,036.94 | 57,675 |
| 2022-01-05 | 3,200.00 | 3,225.00 | 3,155.00 | 3,165.00 | 13,883.41 | 43,521 |
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.