Tway Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 2,610.00 | 2,655.00 | 2,520.00 | 2,525.00 | 11,892.98 | 614,913 |
| 2024-12-06 | 2,780.00 | 3,010.00 | 2,670.00 | 2,710.00 | 12,764.34 | 2,185,665 |
| 2024-12-05 | 2,705.00 | 2,800.00 | 2,640.00 | 2,650.00 | 12,481.74 | 536,619 |
| 2024-12-04 | 2,745.00 | 2,825.00 | 2,655.00 | 2,705.00 | 12,740.79 | 684,426 |
| 2024-12-03 | 2,765.00 | 2,860.00 | 2,760.00 | 2,835.00 | 13,353.10 | 287,303 |
| 2024-12-02 | 2,950.00 | 2,985.00 | 2,780.00 | 2,780.00 | 13,094.05 | 619,710 |
| 2024-11-29 | 3,080.00 | 3,130.00 | 2,905.00 | 2,945.00 | 13,871.21 | 555,168 |
| 2024-11-28 | 3,000.00 | 3,025.00 | 2,960.00 | 3,010.00 | 14,177.37 | 257,415 |
| 2024-11-27 | 3,085.00 | 3,115.00 | 2,980.00 | 3,000.00 | 14,130.27 | 518,827 |
| 2024-11-26 | 2,940.00 | 3,095.00 | 2,920.00 | 3,065.00 | 14,436.43 | 680,722 |
| 2024-11-25 | 2,915.00 | 3,010.00 | 2,910.00 | 2,945.00 | 13,871.21 | 377,693 |
| 2024-11-22 | 2,870.00 | 2,905.00 | 2,850.00 | 2,880.00 | 13,565.06 | 247,621 |
| 2024-11-21 | 2,895.00 | 2,915.00 | 2,845.00 | 2,875.00 | 13,541.51 | 259,242 |
| 2024-11-20 | 2,960.00 | 2,970.00 | 2,890.00 | 2,910.00 | 13,706.36 | 263,662 |
| 2024-11-19 | 2,840.00 | 2,975.00 | 2,790.00 | 2,945.00 | 13,871.21 | 409,008 |
| 2024-11-18 | 2,905.00 | 2,985.00 | 2,805.00 | 2,870.00 | 13,517.96 | 418,212 |
| 2024-11-15 | 2,825.00 | 2,905.00 | 2,825.00 | 2,900.00 | 13,659.26 | 378,069 |
| 2024-11-14 | 2,905.00 | 2,965.00 | 2,850.00 | 2,885.00 | 13,588.61 | 409,552 |
| 2024-11-13 | 2,930.00 | 3,045.00 | 2,915.00 | 2,935.00 | 13,824.11 | 566,853 |
| 2024-11-12 | 3,015.00 | 3,070.00 | 2,935.00 | 2,965.00 | 13,965.42 | 721,322 |
| 2024-11-11 | 3,090.00 | 3,105.00 | 3,020.00 | 3,075.00 | 14,483.53 | 447,981 |
| 2024-11-08 | 3,215.00 | 3,240.00 | 3,100.00 | 3,135.00 | 14,766.13 | 676,785 |
| 2024-11-07 | 3,200.00 | 3,225.00 | 3,125.00 | 3,205.00 | 15,095.84 | 512,076 |
| 2024-11-06 | 3,220.00 | 3,280.00 | 3,145.00 | 3,215.00 | 15,142.94 | 771,047 |
| 2024-11-05 | 3,300.00 | 3,335.00 | 3,225.00 | 3,230.00 | 15,213.59 | 934,940 |
| 2024-11-04 | 3,290.00 | 3,450.00 | 3,230.00 | 3,305.00 | 15,566.85 | 1,939,539 |
| 2024-11-01 | 3,450.00 | 3,540.00 | 3,170.00 | 3,175.00 | 14,954.54 | 1,778,029 |
| 2024-10-31 | 3,450.00 | 3,585.00 | 3,395.00 | 3,490.00 | 16,438.21 | 2,876,852 |
| 2024-10-30 | 3,280.00 | 3,700.00 | 3,225.00 | 3,500.00 | 16,485.31 | 8,124,947 |
| 2024-10-29 | 3,320.00 | 3,415.00 | 3,240.00 | 3,310.00 | 15,590.40 | 1,456,440 |
| 2024-10-28 | 3,485.00 | 3,490.00 | 3,225.00 | 3,320.00 | 15,637.50 | 3,408,997 |
| 2024-10-25 | 3,105.00 | 3,730.00 | 3,045.00 | 3,325.00 | 15,661.05 | 17,566,376 |
| 2024-10-24 | 2,890.00 | 3,125.00 | 2,845.00 | 3,085.00 | 14,530.63 | 2,328,968 |
| 2024-10-23 | 2,875.00 | 2,985.00 | 2,855.00 | 2,900.00 | 13,659.26 | 767,558 |
| 2024-10-22 | 2,905.00 | 2,965.00 | 2,735.00 | 2,910.00 | 13,706.36 | 1,181,181 |
| 2024-10-21 | 2,835.00 | 2,915.00 | 2,830.00 | 2,890.00 | 13,612.16 | 554,062 |
| 2024-10-18 | 2,840.00 | 2,905.00 | 2,825.00 | 2,840.00 | 13,376.66 | 613,105 |
| 2024-10-17 | 2,965.00 | 3,020.00 | 2,860.00 | 2,870.00 | 13,517.96 | 1,242,730 |
| 2024-10-16 | 2,940.00 | 3,055.00 | 2,900.00 | 3,010.00 | 14,177.37 | 2,068,987 |
| 2024-10-15 | 3,155.00 | 3,385.00 | 2,920.00 | 2,940.00 | 13,847.66 | 6,431,077 |
| 2024-10-14 | 3,265.00 | 3,470.00 | 3,165.00 | 3,165.00 | 14,907.43 | 4,008,244 |
| 2024-10-11 | 3,765.00 | 3,950.00 | 3,455.00 | 3,475.00 | 16,367.56 | 14,084,315 |
| 2024-10-10 | 3,680.00 | 3,990.00 | 3,320.00 | 3,770.00 | 17,757.04 | 34,121,682 |
| 2024-10-08 | 3,055.00 | 3,315.00 | 3,055.00 | 3,200.00 | 15,072.29 | 2,235,225 |
| 2024-10-07 | 2,995.00 | 3,155.00 | 2,930.00 | 3,090.00 | 14,554.18 | 844,980 |
| 2024-10-04 | 2,840.00 | 3,075.00 | 2,775.00 | 3,030.00 | 14,271.57 | 880,919 |
| 2024-10-02 | 2,975.00 | 3,020.00 | 2,850.00 | 2,860.00 | 13,470.86 | 733,769 |
| 2024-09-30 | 2,960.00 | 3,100.00 | 2,855.00 | 3,070.00 | 14,459.98 | 1,273,570 |
| 2024-09-27 | 3,140.00 | 3,215.00 | 2,930.00 | 2,960.00 | 13,941.87 | 1,676,202 |
| 2024-09-26 | 2,835.00 | 3,175.00 | 2,815.00 | 3,115.00 | 14,671.93 | 1,175,861 |
| 2024-09-25 | 2,940.00 | 2,975.00 | 2,830.00 | 2,840.00 | 13,376.66 | 548,412 |
| 2024-09-24 | 3,060.00 | 3,105.00 | 2,935.00 | 2,975.00 | 14,012.52 | 510,420 |
| 2024-09-23 | 3,305.00 | 3,325.00 | 3,000.00 | 3,035.00 | 14,295.12 | 1,492,790 |
| 2024-09-20 | 2,985.00 | 3,300.00 | 2,950.00 | 3,295.00 | 15,519.75 | 2,267,808 |
| 2024-09-19 | 2,985.00 | 3,085.00 | 2,940.00 | 3,005.00 | 14,153.82 | 535,606 |
| 2024-09-13 | 2,845.00 | 3,000.00 | 2,820.00 | 2,985.00 | 14,059.62 | 673,576 |
| 2024-09-12 | 2,775.00 | 2,840.00 | 2,760.00 | 2,820.00 | 13,282.45 | 170,334 |
| 2024-09-11 | 2,825.00 | 2,895.00 | 2,740.00 | 2,770.00 | 13,046.95 | 204,277 |
| 2024-09-10 | 2,805.00 | 2,830.00 | 2,770.00 | 2,825.00 | 13,306.00 | 175,665 |
| 2024-09-09 | 2,780.00 | 2,855.00 | 2,760.00 | 2,810.00 | 13,235.35 | 177,827 |
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.