Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,460.00 | 2,480.00 | 2,405.00 | 2,410.00 | 11,351.32 | 146,293 |
| 2025-03-12 | 2,430.00 | 2,480.00 | 2,420.00 | 2,440.00 | 11,492.62 | 155,535 |
| 2025-03-11 | 2,415.00 | 2,440.00 | 2,400.00 | 2,430.00 | 11,445.52 | 133,453 |
| 2025-03-10 | 2,490.00 | 2,495.00 | 2,450.00 | 2,465.00 | 11,610.37 | 135,029 |
| 2025-03-07 | 2,430.00 | 2,490.00 | 2,430.00 | 2,485.00 | 11,704.57 | 156,600 |
| 2025-03-06 | 2,485.00 | 2,510.00 | 2,450.00 | 2,465.00 | 11,610.37 | 222,376 |
| 2025-03-05 | 2,375.00 | 2,485.00 | 2,375.00 | 2,485.00 | 11,704.57 | 295,480 |
| 2025-03-04 | 2,425.00 | 2,487.00 | 2,400.00 | 2,410.00 | 11,351.32 | 583,179 |
| 2025-02-28 | 2,590.00 | 2,620.00 | 2,495.00 | 2,510.00 | 11,822.33 | 954,165 |
| 2025-02-27 | 2,760.00 | 2,840.00 | 2,655.00 | 2,655.00 | 12,505.29 | 2,300,604 |
| 2025-02-26 | 2,625.00 | 2,655.00 | 2,605.00 | 2,635.00 | 12,411.09 | 377,997 |
| 2025-02-25 | 2,660.00 | 2,675.00 | 2,625.00 | 2,635.00 | 12,411.09 | 342,054 |
| 2025-02-24 | 2,675.00 | 2,710.00 | 2,660.00 | 2,665.00 | 12,552.39 | 396,252 |
| 2025-02-21 | 2,730.00 | 2,730.00 | 2,675.00 | 2,700.00 | 12,717.24 | 477,465 |
| 2025-02-20 | 2,715.00 | 2,770.00 | 2,710.00 | 2,725.00 | 12,834.99 | 682,142 |
| 2025-02-19 | 2,740.00 | 2,840.00 | 2,725.00 | 2,745.00 | 12,929.20 | 2,090,473 |
| 2025-02-18 | 2,825.00 | 2,870.00 | 2,700.00 | 2,720.00 | 12,811.44 | 4,745,684 |
| 2025-02-17 | 3,280.00 | 3,465.00 | 3,210.00 | 3,410.00 | 16,061.41 | 1,016,009 |
| 2025-02-14 | 3,375.00 | 3,395.00 | 3,265.00 | 3,295.00 | 15,519.75 | 590,478 |
| 2025-02-13 | 3,250.00 | 3,395.00 | 3,170.00 | 3,360.00 | 15,825.90 | 949,363 |
| 2025-02-12 | 3,415.00 | 3,455.00 | 3,245.00 | 3,280.00 | 15,449.09 | 830,733 |
| 2025-02-11 | 3,310.00 | 3,445.00 | 3,285.00 | 3,410.00 | 16,061.41 | 646,324 |
| 2025-02-10 | 3,490.00 | 3,490.00 | 3,320.00 | 3,370.00 | 15,873.00 | 720,163 |
| 2025-02-07 | 3,360.00 | 3,525.00 | 3,340.00 | 3,435.00 | 16,179.16 | 1,338,917 |
| 2025-02-06 | 3,410.00 | 3,490.00 | 3,320.00 | 3,405.00 | 16,037.86 | 1,478,266 |
| 2025-02-05 | 3,240.00 | 3,490.00 | 3,230.00 | 3,280.00 | 15,449.09 | 1,676,562 |
| 2025-02-04 | 3,410.00 | 3,540.00 | 3,240.00 | 3,265.00 | 15,378.44 | 2,093,071 |
| 2025-02-03 | 3,770.00 | 3,865.00 | 3,400.00 | 3,435.00 | 16,179.16 | 2,707,810 |
| 2025-01-31 | 4,125.00 | 4,500.00 | 3,830.00 | 3,900.00 | 18,369.35 | 7,410,100 |
| 2025-01-24 | 3,930.00 | 4,170.00 | 3,890.00 | 4,110.00 | 19,358.47 | 6,419,816 |
| 2025-01-23 | 3,645.00 | 4,160.00 | 3,590.00 | 3,990.00 | 18,793.26 | 14,324,740 |
| 2025-01-22 | 3,415.00 | 3,605.00 | 3,340.00 | 3,400.00 | 16,014.31 | 5,738,341 |
| 2025-01-21 | 3,490.00 | 3,600.00 | 3,250.00 | 3,360.00 | 15,825.90 | 9,224,851 |
| 2025-01-20 | 3,015.00 | 3,115.00 | 3,010.00 | 3,065.00 | 14,436.43 | 713,331 |
| 2025-01-17 | 2,970.00 | 3,095.00 | 2,935.00 | 2,970.00 | 13,988.97 | 981,473 |
| 2025-01-16 | 2,880.00 | 2,970.00 | 2,845.00 | 2,960.00 | 13,941.87 | 462,723 |
| 2025-01-15 | 2,930.00 | 2,945.00 | 2,830.00 | 2,875.00 | 13,541.51 | 1,176,738 |
| 2025-01-14 | 2,745.00 | 2,835.00 | 2,740.00 | 2,795.00 | 13,164.70 | 214,021 |
| 2025-01-13 | 2,745.00 | 2,970.00 | 2,695.00 | 2,775.00 | 13,070.50 | 1,080,893 |
| 2025-01-10 | 2,765.00 | 2,820.00 | 2,735.00 | 2,745.00 | 12,929.20 | 123,055 |
| 2025-01-09 | 2,800.00 | 2,820.00 | 2,750.00 | 2,770.00 | 13,046.95 | 179,114 |
| 2025-01-08 | 2,845.00 | 2,895.00 | 2,785.00 | 2,800.00 | 13,188.25 | 210,980 |
| 2025-01-07 | 2,755.00 | 2,880.00 | 2,755.00 | 2,840.00 | 13,376.66 | 411,902 |
| 2025-01-06 | 2,635.00 | 2,770.00 | 2,635.00 | 2,755.00 | 12,976.30 | 314,736 |
| 2025-01-03 | 2,475.00 | 2,685.00 | 2,425.00 | 2,675.00 | 12,599.49 | 634,938 |
| 2025-01-02 | 2,405.00 | 2,495.00 | 2,405.00 | 2,465.00 | 11,610.37 | 234,384 |
| 2024-12-30 | 2,400.00 | 2,660.00 | 2,330.00 | 2,400.00 | 11,304.22 | 1,306,224 |
| 2024-12-27 | 2,490.00 | 2,510.00 | 2,450.00 | 2,480.00 | 11,681.02 | 128,069 |
| 2024-12-26 | 2,520.00 | 2,550.00 | 2,475.00 | 2,485.00 | 11,704.57 | 158,666 |
| 2024-12-24 | 2,510.00 | 2,540.00 | 2,490.00 | 2,505.00 | 11,798.78 | 114,494 |
| 2024-12-23 | 2,485.00 | 2,535.00 | 2,480.00 | 2,520.00 | 11,869.43 | 134,631 |
| 2024-12-20 | 2,520.00 | 2,525.00 | 2,455.00 | 2,485.00 | 11,704.57 | 288,368 |
| 2024-12-19 | 2,550.00 | 2,590.00 | 2,520.00 | 2,525.00 | 11,892.98 | 269,003 |
| 2024-12-18 | 2,605.00 | 2,630.00 | 2,580.00 | 2,610.00 | 12,293.33 | 193,362 |
| 2024-12-17 | 2,675.00 | 2,675.00 | 2,605.00 | 2,610.00 | 12,293.33 | 233,949 |
| 2024-12-16 | 2,720.00 | 2,740.00 | 2,665.00 | 2,675.00 | 12,599.49 | 207,614 |
| 2024-12-13 | 2,615.00 | 2,715.00 | 2,610.00 | 2,710.00 | 12,764.34 | 261,127 |
| 2024-12-12 | 2,700.00 | 2,705.00 | 2,600.00 | 2,630.00 | 12,387.54 | 362,672 |
| 2024-12-11 | 2,670.00 | 2,720.00 | 2,650.00 | 2,675.00 | 12,599.49 | 239,302 |
| 2024-12-10 | 2,500.00 | 2,690.00 | 2,500.00 | 2,685.00 | 12,646.59 | 378,680 |
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.