Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 919.00 | 920.00 | 843.00 | 844.00 | 4,220.00 | 3,218,577 |
| 2026-03-30 | 1,074.00 | 1,107.00 | 1,060.00 | 1,080.00 | 5,400.00 | 159,719 |
| 2026-03-27 | 1,090.00 | 1,125.00 | 1,077.00 | 1,125.00 | 5,625.00 | 115,310 |
| 2026-03-26 | 1,170.00 | 1,175.00 | 1,098.00 | 1,099.00 | 5,495.00 | 192,369 |
| 2026-03-25 | 1,140.00 | 1,180.00 | 1,125.00 | 1,170.00 | 5,850.00 | 221,583 |
| 2026-03-24 | 1,126.00 | 1,147.00 | 1,113.00 | 1,121.00 | 5,605.00 | 131,732 |
| 2026-03-23 | 1,137.00 | 1,137.00 | 1,075.00 | 1,106.00 | 5,530.00 | 100,016 |
| 2026-03-20 | 1,081.00 | 1,152.00 | 1,081.00 | 1,140.00 | 5,700.00 | 194,320 |
| 2026-03-19 | 1,121.00 | 1,122.00 | 1,073.00 | 1,081.00 | 5,405.00 | 196,523 |
| 2026-03-18 | 1,125.00 | 1,145.00 | 1,117.00 | 1,121.00 | 5,605.00 | 141,238 |
| 2026-03-17 | 1,145.00 | 1,160.00 | 1,112.00 | 1,117.00 | 5,585.00 | 170,079 |
| 2026-03-16 | 1,100.00 | 1,152.00 | 1,100.00 | 1,133.00 | 5,665.00 | 139,831 |
| 2026-03-13 | 1,115.00 | 1,134.00 | 1,091.00 | 1,123.00 | 5,615.00 | 134,331 |
| 2026-03-12 | 1,114.00 | 1,135.00 | 1,098.00 | 1,127.00 | 5,635.00 | 162,350 |
| 2026-03-11 | 1,141.00 | 1,146.00 | 1,108.00 | 1,114.00 | 5,570.00 | 267,910 |
| 2026-03-10 | 1,101.00 | 1,147.00 | 1,101.00 | 1,135.00 | 5,675.00 | 170,430 |
| 2026-03-09 | 1,185.00 | 1,187.00 | 1,039.00 | 1,072.00 | 5,360.00 | 723,203 |
| 2026-03-06 | 1,209.00 | 1,231.00 | 1,174.00 | 1,189.00 | 5,945.00 | 108,313 |
| 2026-03-05 | 1,175.00 | 1,255.00 | 1,175.00 | 1,209.00 | 6,045.00 | 132,874 |
| 2026-03-04 | 1,244.00 | 1,264.00 | 1,153.00 | 1,158.00 | 5,790.00 | 261,292 |
| 2026-03-03 | 1,285.00 | 1,296.00 | 1,245.00 | 1,282.00 | 6,410.00 | 242,654 |
| 2026-02-27 | 1,347.00 | 1,355.00 | 1,330.00 | 1,337.00 | 6,685.00 | 117,879 |
| 2026-02-26 | 1,390.00 | 1,405.00 | 1,338.00 | 1,346.00 | 6,730.00 | 231,391 |
| 2026-02-25 | 1,400.00 | 1,435.00 | 1,382.00 | 1,382.00 | 6,910.00 | 321,613 |
| 2026-02-24 | 1,405.00 | 1,410.00 | 1,378.00 | 1,400.00 | 7,000.00 | 109,058 |
| 2026-02-23 | 1,350.00 | 1,421.00 | 1,347.00 | 1,403.00 | 7,015.00 | 268,510 |
| 2026-02-20 | 1,399.00 | 1,400.00 | 1,331.00 | 1,348.00 | 6,740.00 | 327,740 |
| 2026-02-19 | 1,442.00 | 1,447.00 | 1,380.00 | 1,399.00 | 6,995.00 | 174,173 |
| 2026-02-13 | 1,475.00 | 1,475.00 | 1,440.00 | 1,442.00 | 7,210.00 | 113,395 |
| 2026-02-12 | 1,521.00 | 1,522.00 | 1,473.00 | 1,475.00 | 7,375.00 | 132,314 |
| 2026-02-11 | 1,566.00 | 1,569.00 | 1,479.00 | 1,518.00 | 7,590.00 | 197,387 |
| 2026-02-10 | 1,433.00 | 1,566.00 | 1,433.00 | 1,540.00 | 7,700.00 | 474,466 |
| 2026-02-09 | 1,373.00 | 1,452.00 | 1,373.00 | 1,430.00 | 7,150.00 | 170,574 |
| 2026-02-06 | 1,408.00 | 1,418.00 | 1,334.00 | 1,370.00 | 6,850.00 | 89,870 |
| 2026-02-05 | 1,387.00 | 1,440.00 | 1,376.00 | 1,408.00 | 7,040.00 | 156,171 |
| 2026-02-04 | 1,376.00 | 1,391.00 | 1,363.00 | 1,387.00 | 6,935.00 | 104,611 |
| 2026-02-03 | 1,354.00 | 1,379.00 | 1,344.00 | 1,377.00 | 6,885.00 | 78,006 |
| 2026-02-02 | 1,387.00 | 1,389.00 | 1,335.00 | 1,347.00 | 6,735.00 | 155,117 |
| 2026-01-30 | 1,427.00 | 1,427.00 | 1,370.00 | 1,387.00 | 6,935.00 | 232,063 |
| 2026-01-29 | 1,425.00 | 1,432.00 | 1,375.00 | 1,428.00 | 7,140.00 | 161,971 |
| 2026-01-28 | 1,491.00 | 1,491.00 | 1,421.00 | 1,425.00 | 7,125.00 | 212,927 |
| 2026-01-27 | 1,500.00 | 1,557.00 | 1,490.00 | 1,521.00 | 7,164.05 | 204,223 |
| 2026-01-26 | 1,484.00 | 1,510.00 | 1,474.00 | 1,508.00 | 7,102.82 | 151,529 |
| 2026-01-23 | 1,484.00 | 1,490.00 | 1,441.00 | 1,484.00 | 6,989.77 | 92,540 |
| 2026-01-22 | 1,484.00 | 1,510.00 | 1,470.00 | 1,484.00 | 6,989.77 | 111,479 |
| 2026-01-21 | 1,557.00 | 1,557.00 | 1,459.00 | 1,484.00 | 6,989.77 | 170,190 |
| 2026-01-20 | 1,495.00 | 1,579.00 | 1,495.00 | 1,561.00 | 7,352.45 | 161,475 |
| 2026-01-19 | 1,530.00 | 1,531.00 | 1,486.00 | 1,505.00 | 7,088.69 | 118,816 |
| 2026-01-16 | 1,513.00 | 1,578.00 | 1,485.00 | 1,522.00 | 7,168.76 | 212,871 |
| 2026-01-15 | 1,456.00 | 1,529.00 | 1,450.00 | 1,504.00 | 7,083.98 | 228,784 |
| 2026-01-14 | 1,473.00 | 1,491.00 | 1,448.00 | 1,455.00 | 6,853.18 | 105,389 |
| 2026-01-13 | 1,422.00 | 1,457.00 | 1,401.00 | 1,455.00 | 6,853.18 | 132,633 |
| 2026-01-12 | 1,346.00 | 1,424.00 | 1,346.00 | 1,422.00 | 6,697.75 | 182,835 |
| 2026-01-09 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 6,335.07 | 124,166 |
| 2026-01-08 | 1,420.00 | 1,420.00 | 1,305.00 | 1,307.00 | 6,156.09 | 453,895 |
| 2026-01-07 | 1,447.00 | 1,468.00 | 1,411.00 | 1,420.00 | 6,688.33 | 122,061 |
| 2026-01-06 | 1,441.00 | 1,456.00 | 1,420.00 | 1,446.00 | 6,810.79 | 93,057 |
| 2026-01-05 | 1,500.00 | 1,531.00 | 1,431.00 | 1,441.00 | 6,787.24 | 134,647 |
| 2026-01-02 | 1,450.00 | 1,485.00 | 1,423.00 | 1,485.00 | 6,994.48 | 78,342 |
| 2025-12-30 | 1,460.00 | 1,464.00 | 1,447.00 | 1,450.00 | 6,829.63 | 51,954 |
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.