Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 748.00 | 787.00 | 748.00 | 781.00 | 3,905.00 | 96,391 |
| 2026-06-26 | 790.00 | 791.00 | 736.00 | 748.00 | 3,740.00 | 179,049 |
| 2026-06-25 | 799.00 | 815.00 | 781.00 | 791.00 | 3,955.00 | 150,391 |
| 2026-06-24 | 737.00 | 799.00 | 737.00 | 770.00 | 3,850.00 | 226,522 |
| 2026-06-23 | 759.00 | 785.00 | 731.00 | 737.00 | 3,685.00 | 269,126 |
| 2026-06-22 | 800.00 | 802.00 | 745.00 | 752.00 | 3,760.00 | 311,949 |
| 2026-06-19 | 861.00 | 874.00 | 798.00 | 802.00 | 4,010.00 | 316,591 |
| 2026-06-18 | 894.00 | 894.00 | 858.00 | 861.00 | 4,305.00 | 221,588 |
| 2026-06-17 | 915.00 | 941.00 | 901.00 | 903.00 | 4,515.00 | 219,953 |
| 2026-06-16 | 900.00 | 929.00 | 886.00 | 915.00 | 4,575.00 | 354,039 |
| 2026-06-15 | 824.00 | 996.00 | 810.00 | 894.00 | 4,470.00 | 2,629,866 |
| 2026-06-12 | 750.00 | 809.00 | 750.00 | 789.00 | 3,945.00 | 254,310 |
| 2026-06-11 | 761.00 | 765.00 | 730.00 | 740.00 | 3,700.00 | 177,507 |
| 2026-06-10 | 761.00 | 770.00 | 745.00 | 763.00 | 3,815.00 | 120,173 |
| 2026-06-09 | 750.00 | 772.00 | 750.00 | 760.00 | 3,800.00 | 115,732 |
| 2026-06-08 | 777.00 | 781.00 | 743.00 | 750.00 | 3,750.00 | 295,268 |
| 2026-06-05 | 783.00 | 832.00 | 765.00 | 798.00 | 3,990.00 | 286,837 |
| 2026-06-04 | 800.00 | 805.00 | 776.00 | 784.00 | 3,920.00 | 209,641 |
| 2026-06-02 | 827.00 | 827.00 | 796.00 | 800.00 | 4,000.00 | 344,791 |
| 2026-06-01 | 875.00 | 876.00 | 823.00 | 828.00 | 4,140.00 | 402,334 |
| 2026-05-29 | 893.00 | 899.00 | 860.00 | 875.00 | 4,375.00 | 182,137 |
| 2026-05-28 | 893.00 | 902.00 | 870.00 | 893.00 | 4,465.00 | 173,369 |
| 2026-05-27 | 895.00 | 905.00 | 872.00 | 893.00 | 4,465.00 | 283,789 |
| 2026-05-26 | 959.00 | 980.00 | 897.00 | 907.00 | 4,535.00 | 450,290 |
| 2026-05-22 | 920.00 | 945.00 | 905.00 | 933.00 | 4,665.00 | 290,177 |
| 2026-05-21 | 850.00 | 940.00 | 849.00 | 905.00 | 4,525.00 | 831,811 |
| 2026-05-20 | 845.00 | 864.00 | 814.00 | 827.00 | 4,135.00 | 326,077 |
| 2026-05-19 | 859.00 | 900.00 | 845.00 | 849.00 | 4,245.00 | 312,167 |
| 2026-05-18 | 858.00 | 870.00 | 835.00 | 859.00 | 4,295.00 | 212,021 |
| 2026-05-15 | 905.00 | 905.00 | 868.00 | 875.00 | 4,375.00 | 315,222 |
| 2026-05-14 | 892.00 | 910.00 | 884.00 | 906.00 | 4,530.00 | 218,007 |
| 2026-05-13 | 890.00 | 900.00 | 875.00 | 892.00 | 4,460.00 | 223,350 |
| 2026-05-12 | 910.00 | 927.00 | 849.00 | 895.00 | 4,475.00 | 369,128 |
| 2026-05-11 | 928.00 | 997.00 | 880.00 | 910.00 | 4,550.00 | 666,849 |
| 2026-05-08 | 918.00 | 938.00 | 903.00 | 929.00 | 4,645.00 | 222,440 |
| 2026-05-07 | 928.00 | 951.00 | 911.00 | 918.00 | 4,590.00 | 394,355 |
| 2026-05-06 | 910.00 | 911.00 | 891.00 | 896.00 | 4,480.00 | 302,253 |
| 2026-05-04 | 925.00 | 944.00 | 905.00 | 910.00 | 4,550.00 | 300,836 |
| 2026-04-30 | 941.00 | 949.00 | 924.00 | 925.00 | 4,625.00 | 172,086 |
| 2026-04-29 | 965.00 | 965.00 | 939.00 | 941.00 | 4,705.00 | 228,871 |
| 2026-04-28 | 975.00 | 975.00 | 951.00 | 951.00 | 4,755.00 | 243,166 |
| 2026-04-27 | 986.00 | 995.00 | 972.00 | 975.00 | 4,875.00 | 185,918 |
| 2026-04-24 | 971.00 | 992.00 | 965.00 | 986.00 | 4,930.00 | 195,935 |
| 2026-04-23 | 1,001.00 | 1,010.00 | 960.00 | 974.00 | 4,870.00 | 430,403 |
| 2026-04-22 | 1,018.00 | 1,020.00 | 985.00 | 997.00 | 4,985.00 | 317,819 |
| 2026-04-21 | 1,007.00 | 1,032.00 | 1,007.00 | 1,020.00 | 5,100.00 | 281,381 |
| 2026-04-20 | 1,017.00 | 1,018.00 | 990.00 | 1,007.00 | 5,035.00 | 217,178 |
| 2026-04-17 | 1,017.00 | 1,019.00 | 980.00 | 1,017.00 | 5,085.00 | 417,962 |
| 2026-04-16 | 967.00 | 1,004.00 | 920.00 | 1,003.00 | 5,015.00 | 770,499 |
| 2026-04-15 | 926.00 | 959.00 | 926.00 | 948.00 | 4,740.00 | 344,978 |
| 2026-04-14 | 920.00 | 928.00 | 908.00 | 926.00 | 4,630.00 | 215,986 |
| 2026-04-13 | 930.00 | 930.00 | 907.00 | 910.00 | 4,550.00 | 307,332 |
| 2026-04-10 | 922.00 | 961.00 | 922.00 | 945.00 | 4,725.00 | 505,346 |
| 2026-04-09 | 918.00 | 922.00 | 866.00 | 922.00 | 4,610.00 | 526,085 |
| 2026-04-08 | 918.00 | 925.00 | 862.00 | 920.00 | 4,600.00 | 866,517 |
| 2026-04-07 | 868.00 | 891.00 | 847.00 | 857.00 | 4,285.00 | 290,924 |
| 2026-04-06 | 851.00 | 869.00 | 825.00 | 866.00 | 4,330.00 | 292,486 |
| 2026-04-03 | 838.00 | 857.00 | 838.00 | 853.00 | 4,265.00 | 293,681 |
| 2026-04-02 | 895.00 | 922.00 | 814.00 | 830.00 | 4,150.00 | 1,138,037 |
| 2026-04-01 | 869.00 | 921.00 | 857.00 | 896.00 | 4,480.00 | 1,115,441 |
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.