Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,868.00 | 1,887.00 | 1,853.00 | 1,861.00 | 8,765.48 | 30,341 |
| 2025-09-04 | 1,855.00 | 1,889.00 | 1,855.00 | 1,868.00 | 8,798.45 | 60,815 |
| 2025-09-03 | 1,826.00 | 1,855.00 | 1,824.00 | 1,853.00 | 8,727.80 | 33,794 |
| 2025-09-02 | 1,825.00 | 1,843.00 | 1,825.00 | 1,831.00 | 8,624.17 | 30,697 |
| 2025-09-01 | 1,842.00 | 1,849.00 | 1,824.00 | 1,825.00 | 8,595.91 | 44,351 |
| 2025-08-29 | 1,857.00 | 1,860.00 | 1,839.00 | 1,842.00 | 8,675.99 | 43,665 |
| 2025-08-28 | 1,837.00 | 1,870.00 | 1,837.00 | 1,856.00 | 8,741.93 | 37,497 |
| 2025-08-27 | 1,873.00 | 1,885.00 | 1,859.00 | 1,861.00 | 8,765.48 | 44,872 |
| 2025-08-26 | 1,852.00 | 1,880.00 | 1,852.00 | 1,871.00 | 8,812.58 | 52,150 |
| 2025-08-25 | 1,862.00 | 1,888.00 | 1,850.00 | 1,878.00 | 8,845.55 | 64,990 |
| 2025-08-22 | 1,823.00 | 1,862.00 | 1,823.00 | 1,862.00 | 8,770.19 | 71,485 |
| 2025-08-21 | 1,819.00 | 1,832.00 | 1,819.00 | 1,823.00 | 8,586.49 | 37,236 |
| 2025-08-20 | 1,843.00 | 1,843.00 | 1,811.00 | 1,819.00 | 8,567.65 | 96,068 |
| 2025-08-19 | 1,880.00 | 1,880.00 | 1,844.00 | 1,844.00 | 8,685.41 | 50,148 |
| 2025-08-18 | 1,881.00 | 1,881.00 | 1,850.00 | 1,855.00 | 8,737.22 | 44,038 |
| 2025-08-14 | 1,881.00 | 1,899.00 | 1,864.00 | 1,880.00 | 8,854.97 | 55,468 |
| 2025-08-13 | 1,865.00 | 1,880.00 | 1,858.00 | 1,880.00 | 8,854.97 | 52,073 |
| 2025-08-12 | 1,865.00 | 1,877.00 | 1,859.00 | 1,859.00 | 8,756.06 | 78,403 |
| 2025-08-11 | 1,900.00 | 1,908.00 | 1,859.00 | 1,865.00 | 8,784.32 | 115,415 |
| 2025-08-08 | 1,890.00 | 1,941.00 | 1,837.00 | 1,899.00 | 8,944.46 | 362,982 |
| 2025-08-07 | 1,932.00 | 1,984.00 | 1,930.00 | 1,949.00 | 9,179.97 | 141,485 |
| 2025-08-06 | 1,868.00 | 2,050.00 | 1,868.00 | 1,928.00 | 9,081.05 | 438,586 |
| 2025-08-05 | 1,838.00 | 1,875.00 | 1,838.00 | 1,874.00 | 8,826.71 | 64,145 |
| 2025-08-04 | 1,830.00 | 1,890.00 | 1,810.00 | 1,856.00 | 8,741.93 | 85,592 |
| 2025-08-01 | 1,886.00 | 1,886.00 | 1,825.00 | 1,829.00 | 8,614.75 | 119,682 |
| 2025-07-31 | 1,862.00 | 1,897.00 | 1,855.00 | 1,886.00 | 8,883.23 | 79,659 |
| 2025-07-30 | 1,837.00 | 1,894.00 | 1,825.00 | 1,862.00 | 8,770.19 | 128,760 |
| 2025-07-29 | 1,867.00 | 1,867.00 | 1,835.00 | 1,835.00 | 8,643.01 | 189,609 |
| 2025-07-28 | 1,934.00 | 1,945.00 | 1,835.00 | 1,867.00 | 8,793.74 | 361,314 |
| 2025-07-25 | 1,935.00 | 1,941.00 | 1,932.00 | 1,934.00 | 9,109.31 | 82,916 |
| 2025-07-24 | 1,945.00 | 1,953.00 | 1,936.00 | 1,936.00 | 9,118.73 | 101,913 |
| 2025-07-23 | 1,957.00 | 1,961.00 | 1,942.00 | 1,945.00 | 9,161.12 | 64,586 |
| 2025-07-22 | 1,963.00 | 1,968.00 | 1,947.00 | 1,957.00 | 9,217.65 | 96,702 |
| 2025-07-21 | 1,971.00 | 1,971.00 | 1,945.00 | 1,947.00 | 9,170.55 | 237,237 |
| 2025-07-18 | 1,992.00 | 1,992.00 | 1,970.00 | 1,971.00 | 9,283.59 | 267,768 |
| 2025-07-17 | 1,998.00 | 2,005.00 | 1,990.00 | 1,992.00 | 9,382.50 | 210,056 |
| 2025-07-16 | 2,005.00 | 2,015.00 | 1,995.00 | 1,996.00 | 9,401.34 | 190,860 |
| 2025-07-15 | 2,015.00 | 2,030.00 | 2,005.00 | 2,005.00 | 9,443.73 | 129,420 |
| 2025-07-14 | 2,035.00 | 2,045.00 | 2,005.00 | 2,035.00 | 9,585.03 | 117,457 |
| 2025-07-11 | 2,025.00 | 2,045.00 | 2,020.00 | 2,030.00 | 9,561.48 | 162,484 |
| 2025-07-10 | 2,025.00 | 2,030.00 | 2,000.00 | 2,025.00 | 9,537.93 | 200,185 |
| 2025-07-09 | 2,030.00 | 2,035.00 | 2,010.00 | 2,025.00 | 9,537.93 | 106,424 |
| 2025-07-08 | 2,005.00 | 2,040.00 | 2,000.00 | 2,030.00 | 9,561.48 | 174,892 |
| 2025-07-07 | 2,010.00 | 2,015.00 | 2,000.00 | 2,010.00 | 9,467.28 | 110,471 |
| 2025-07-04 | 2,040.00 | 2,050.00 | 2,005.00 | 2,010.00 | 9,467.28 | 203,852 |
| 2025-07-03 | 2,025.00 | 2,055.00 | 2,020.00 | 2,040.00 | 9,608.58 | 254,185 |
| 2025-07-02 | 2,025.00 | 2,030.00 | 2,000.00 | 2,025.00 | 9,537.93 | 138,643 |
| 2025-07-01 | 2,030.00 | 2,050.00 | 2,010.00 | 2,010.00 | 9,467.28 | 219,562 |
| 2025-06-30 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 9,561.48 | 55,724 |
| 2025-06-27 | 2,095.00 | 2,110.00 | 2,035.00 | 2,040.00 | 9,608.58 | 71,275 |
| 2025-06-26 | 2,140.00 | 2,140.00 | 2,050.00 | 2,080.00 | 9,796.99 | 105,019 |
| 2025-06-25 | 2,160.00 | 2,160.00 | 2,070.00 | 2,125.00 | 10,008.94 | 122,802 |
| 2025-06-24 | 2,050.00 | 2,135.00 | 2,040.00 | 2,105.00 | 9,914.74 | 185,265 |
| 2025-06-23 | 2,005.00 | 2,010.00 | 1,995.00 | 1,996.00 | 9,401.34 | 105,753 |
| 2025-06-20 | 2,020.00 | 2,025.00 | 2,000.00 | 2,005.00 | 9,443.73 | 61,665 |
| 2025-06-19 | 2,045.00 | 2,050.00 | 2,000.00 | 2,015.00 | 9,490.83 | 50,598 |
| 2025-06-18 | 2,030.00 | 2,050.00 | 2,000.00 | 2,015.00 | 9,490.83 | 93,329 |
| 2025-06-17 | 2,045.00 | 2,050.00 | 2,020.00 | 2,020.00 | 9,514.38 | 82,621 |
| 2025-06-16 | 2,000.00 | 2,040.00 | 2,000.00 | 2,025.00 | 9,537.93 | 118,120 |
| 2025-06-13 | 2,145.00 | 2,150.00 | 2,045.00 | 2,055.00 | 9,679.23 | 146,435 |
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.