Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3,300.00 | 3,300.00 | 3,160.00 | 3,200.00 | 14,036.94 | 80,370 |
| 2022-01-03 | 3,200.00 | 3,260.00 | 3,170.00 | 3,260.00 | 14,300.13 | 49,469 |
| 2021-12-30 | 3,170.00 | 3,220.00 | 3,120.00 | 3,200.00 | 14,036.94 | 58,625 |
| 2021-12-29 | 3,110.00 | 3,195.00 | 3,110.00 | 3,170.00 | 13,905.35 | 58,178 |
| 2021-12-28 | 3,070.00 | 3,120.00 | 3,070.00 | 3,100.00 | 13,598.29 | 44,646 |
| 2021-12-27 | 3,105.00 | 3,265.00 | 3,020.00 | 3,105.00 | 13,620.22 | 129,822 |
| 2021-12-24 | 3,050.00 | 3,150.00 | 3,050.00 | 3,105.00 | 13,620.22 | 71,912 |
| 2021-12-23 | 3,055.00 | 3,160.00 | 3,005.00 | 3,040.00 | 13,335.09 | 242,503 |
| 2021-12-22 | 3,020.00 | 3,020.00 | 2,950.00 | 2,985.00 | 13,093.83 | 36,479 |
| 2021-12-21 | 2,940.00 | 2,970.00 | 2,920.00 | 2,930.00 | 12,852.57 | 32,370 |
| 2021-12-20 | 3,000.00 | 3,010.00 | 2,930.00 | 2,940.00 | 12,896.44 | 43,857 |
| 2021-12-17 | 2,990.00 | 3,005.00 | 2,950.00 | 3,000.00 | 13,159.63 | 38,966 |
| 2021-12-16 | 3,000.00 | 3,010.00 | 2,975.00 | 2,995.00 | 13,137.70 | 29,138 |
| 2021-12-15 | 2,990.00 | 3,020.00 | 2,975.00 | 3,000.00 | 13,159.63 | 52,946 |
| 2021-12-14 | 3,030.00 | 3,050.00 | 2,975.00 | 2,990.00 | 13,115.77 | 84,833 |
| 2021-12-13 | 3,145.00 | 3,145.00 | 3,050.00 | 3,065.00 | 13,444.76 | 51,492 |
| 2021-12-10 | 3,150.00 | 3,150.00 | 3,075.00 | 3,130.00 | 13,729.88 | 45,042 |
| 2021-12-09 | 3,130.00 | 3,205.00 | 3,080.00 | 3,165.00 | 13,883.41 | 60,007 |
| 2021-12-08 | 3,120.00 | 3,180.00 | 3,080.00 | 3,095.00 | 13,576.35 | 57,981 |
| 2021-12-07 | 3,185.00 | 3,195.00 | 3,075.00 | 3,115.00 | 13,664.09 | 92,111 |
| 2021-12-06 | 3,050.00 | 3,060.00 | 2,955.00 | 3,060.00 | 13,422.83 | 57,098 |
| 2021-12-03 | 3,055.00 | 3,115.00 | 2,985.00 | 3,050.00 | 13,378.96 | 122,497 |
| 2021-12-02 | 2,895.00 | 2,990.00 | 2,765.00 | 2,965.00 | 13,006.10 | 94,852 |
| 2021-12-01 | 2,765.00 | 2,910.00 | 2,740.00 | 2,910.00 | 12,764.84 | 165,441 |
| 2021-11-30 | 3,090.00 | 3,090.00 | 2,825.00 | 2,830.00 | 12,413.92 | 179,470 |
| 2021-11-29 | 2,800.00 | 3,000.00 | 2,800.00 | 2,955.00 | 12,962.24 | 470,108 |
| 2021-11-26 | 3,375.00 | 3,380.00 | 3,135.00 | 3,180.00 | 13,949.21 | 195,139 |
| 2021-11-25 | 3,415.00 | 3,435.00 | 3,370.00 | 3,375.00 | 14,804.59 | 55,873 |
| 2021-11-24 | 3,470.00 | 3,495.00 | 3,380.00 | 3,415.00 | 14,980.05 | 81,236 |
| 2021-11-23 | 3,480.00 | 3,565.00 | 3,445.00 | 3,470.00 | 15,221.31 | 90,768 |
| 2021-11-22 | 3,450.00 | 3,510.00 | 3,415.00 | 3,445.00 | 15,111.64 | 131,408 |
| 2021-11-19 | 3,535.00 | 3,590.00 | 3,480.00 | 3,500.00 | 15,352.90 | 105,267 |
| 2021-11-18 | 3,600.00 | 3,640.00 | 3,405.00 | 3,565.00 | 15,638.03 | 161,530 |
| 2021-11-17 | 3,750.00 | 3,750.00 | 3,590.00 | 3,600.00 | 15,791.56 | 143,668 |
| 2021-11-16 | 3,835.00 | 3,835.00 | 3,690.00 | 3,750.00 | 16,449.54 | 136,421 |
| 2021-11-15 | 3,895.00 | 3,925.00 | 3,770.00 | 3,835.00 | 16,822.40 | 184,830 |
| 2021-11-12 | 3,880.00 | 3,925.00 | 3,845.00 | 3,895.00 | 17,085.59 | 57,255 |
| 2021-11-11 | 3,895.00 | 3,905.00 | 3,850.00 | 3,885.00 | 17,041.72 | 68,362 |
| 2021-11-10 | 3,955.00 | 3,970.00 | 3,860.00 | 3,905.00 | 17,129.46 | 93,489 |
| 2021-11-09 | 3,985.00 | 3,990.00 | 3,930.00 | 3,980.00 | 17,458.45 | 64,288 |
| 2021-11-08 | 3,990.00 | 4,080.00 | 3,960.00 | 3,990.00 | 17,502.31 | 216,592 |
| 2021-11-05 | 3,965.00 | 3,965.00 | 3,830.00 | 3,870.00 | 16,975.93 | 96,146 |
| 2021-11-04 | 3,935.00 | 3,990.00 | 3,900.00 | 3,940.00 | 17,282.98 | 75,557 |
| 2021-11-03 | 3,980.00 | 3,995.00 | 3,905.00 | 3,935.00 | 17,261.05 | 92,200 |
| 2021-11-02 | 3,975.00 | 4,060.00 | 3,970.00 | 3,975.00 | 17,436.51 | 74,666 |
| 2021-11-01 | 4,010.00 | 4,060.00 | 3,950.00 | 3,970.00 | 17,414.58 | 109,838 |
| 2021-10-29 | 3,990.00 | 4,075.00 | 3,950.00 | 4,010.00 | 17,590.04 | 84,385 |
| 2021-10-28 | 4,100.00 | 4,115.00 | 4,030.00 | 4,050.00 | 17,765.50 | 124,188 |
| 2021-10-27 | 4,190.00 | 4,190.00 | 4,090.00 | 4,130.00 | 18,116.43 | 159,942 |
| 2021-10-26 | 4,190.00 | 4,195.00 | 4,090.00 | 4,135.00 | 18,138.36 | 154,804 |
| 2021-10-25 | 3,990.00 | 4,180.00 | 3,950.00 | 4,160.00 | 18,248.02 | 340,819 |
| 2021-10-22 | 3,940.00 | 3,995.00 | 3,935.00 | 3,970.00 | 17,414.58 | 70,454 |
| 2021-10-21 | 3,940.00 | 3,990.00 | 3,935.00 | 3,940.00 | 17,282.98 | 71,053 |
← NewerPage 20 of 20 · 1,193 trading days
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.