Twim Corp. (KOSDAQ:290090)
South Korea · Delayed Price · Currency is KRW 3,765.00
+305.00 (8.82%)
At close: Jul 31, 2026
Twim Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,470.00 | 3,800.00 | 3,460.00 | 3,765.00 | 3,765.00 | 8.82% | 6,118 |
| Jul 30, 2026 | 3,830.00 | 3,830.00 | 3,460.00 | 3,460.00 | 3,460.00 | -9.66% | 4,291 |
| Jul 29, 2026 | 3,890.00 | 3,905.00 | 3,615.00 | 3,830.00 | 3,830.00 | -1.92% | 2,310 |
| Jul 28, 2026 | 4,040.00 | 4,090.00 | 3,600.00 | 3,905.00 | 3,905.00 | -3.34% | 8,510 |
| Jul 27, 2026 | 4,135.00 | 4,265.00 | 4,040.00 | 4,040.00 | 4,040.00 | -1.70% | 1,921 |
| Jul 24, 2026 | 4,095.00 | 4,200.00 | 4,035.00 | 4,110.00 | 4,110.00 | 1.86% | 1,623 |
| Jul 23, 2026 | 4,055.00 | 4,055.00 | 4,000.00 | 4,035.00 | 4,035.00 | 0.88% | 898 |
| Jul 22, 2026 | 4,060.00 | 4,060.00 | 3,975.00 | 4,000.00 | 4,000.00 | - | 866 |
| Jul 21, 2026 | 3,980.00 | 4,040.00 | 3,950.00 | 4,000.00 | 4,000.00 | 0.50% | 1,711 |
| Jul 20, 2026 | 4,120.00 | 4,480.00 | 3,980.00 | 3,980.00 | 3,980.00 | -3.75% | 14,941 |
| Jul 16, 2026 | 4,305.00 | 4,310.00 | 4,135.00 | 4,135.00 | 4,135.00 | -4.17% | 1,775 |
| Jul 15, 2026 | 4,250.00 | 4,490.00 | 4,200.00 | 4,315.00 | 4,315.00 | 1.53% | 923 |
| Jul 14, 2026 | 4,545.00 | 4,645.00 | 4,250.00 | 4,250.00 | 4,250.00 | -5.45% | 3,026 |
| Jul 13, 2026 | 4,305.00 | 4,845.00 | 4,305.00 | 4,495.00 | 4,495.00 | 4.53% | 2,753 |
| Jul 10, 2026 | 4,475.00 | 4,500.00 | 4,285.00 | 4,300.00 | 4,300.00 | -4.44% | 1,731 |
| Jul 9, 2026 | 4,495.00 | 4,500.00 | 4,275.00 | 4,500.00 | 4,500.00 | 2.62% | 3,183 |
| Jul 8, 2026 | 4,490.00 | 4,490.00 | 4,380.00 | 4,385.00 | 4,385.00 | -2.34% | 439 |
| Jul 7, 2026 | 4,605.00 | 4,605.00 | 4,370.00 | 4,490.00 | 4,490.00 | -2.39% | 1,177 |
| Jul 6, 2026 | 4,680.00 | 4,680.00 | 4,430.00 | 4,600.00 | 4,600.00 | - | 1,230 |
| Jul 3, 2026 | 4,485.00 | 4,665.00 | 4,425.00 | 4,600.00 | 4,600.00 | 2.56% | 3,692 |
| Jul 2, 2026 | 4,385.00 | 4,640.00 | 4,295.00 | 4,485.00 | 4,485.00 | 2.28% | 2,863 |
| Jul 1, 2026 | 4,525.00 | 4,525.00 | 4,210.00 | 4,385.00 | 4,385.00 | -3.84% | 3,324 |
| Jun 30, 2026 | 4,245.00 | 4,565.00 | 4,245.00 | 4,560.00 | 4,560.00 | 1.67% | 3,060 |
| Jun 29, 2026 | 4,280.00 | 4,495.00 | 4,120.00 | 4,485.00 | 4,485.00 | 4.79% | 1,617 |
| Jun 26, 2026 | 4,420.00 | 4,460.00 | 4,150.00 | 4,280.00 | 4,280.00 | -3.17% | 3,824 |
| Jun 25, 2026 | 4,435.00 | 4,495.00 | 4,300.00 | 4,420.00 | 4,420.00 | 0.23% | 7,302 |
| Jun 24, 2026 | 4,300.00 | 4,515.00 | 4,300.00 | 4,410.00 | 4,410.00 | 2.56% | 2,971 |
| Jun 23, 2026 | 4,675.00 | 4,710.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.70% | 9,904 |
| Jun 22, 2026 | 4,890.00 | 4,895.00 | 4,680.00 | 4,710.00 | 4,710.00 | -3.68% | 4,082 |
| Jun 19, 2026 | 5,220.00 | 5,220.00 | 4,875.00 | 4,890.00 | 4,890.00 | -7.03% | 5,358 |
| Jun 18, 2026 | 5,420.00 | 5,440.00 | 5,070.00 | 5,260.00 | 5,260.00 | -2.95% | 3,446 |
| Jun 17, 2026 | 5,100.00 | 5,420.00 | 5,040.00 | 5,420.00 | 5,420.00 | 5.86% | 5,961 |
| Jun 16, 2026 | 5,170.00 | 5,300.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.78% | 2,474 |
| Jun 15, 2026 | 4,980.00 | 5,280.00 | 4,980.00 | 5,160.00 | 5,160.00 | 3.61% | 6,902 |
| Jun 12, 2026 | 5,000.00 | 5,190.00 | 4,960.00 | 4,980.00 | 4,980.00 | 1.22% | 4,183 |
| Jun 11, 2026 | 4,960.00 | 4,960.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.71% | 2,574 |
| Jun 10, 2026 | 4,955.00 | 5,010.00 | 4,910.00 | 4,955.00 | 4,955.00 | - | 1,290 |
| Jun 9, 2026 | 4,960.00 | 5,050.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.10% | 4,571 |
| Jun 8, 2026 | 5,250.00 | 5,250.00 | 4,955.00 | 4,960.00 | 4,960.00 | -5.34% | 4,030 |
| Jun 5, 2026 | 5,410.00 | 5,410.00 | 5,070.00 | 5,240.00 | 5,240.00 | -2.96% | 8,893 |
| Jun 4, 2026 | 5,230.00 | 5,540.00 | 5,190.00 | 5,400.00 | 5,400.00 | 3.25% | 3,659 |
| Jun 2, 2026 | 5,580.00 | 5,580.00 | 5,210.00 | 5,230.00 | 5,230.00 | -4.74% | 6,336 |
| Jun 1, 2026 | 5,490.00 | 5,630.00 | 5,430.00 | 5,490.00 | 5,490.00 | - | 7,142 |
| May 29, 2026 | 5,700.00 | 5,700.00 | 5,350.00 | 5,490.00 | 5,490.00 | -3.68% | 14,317 |
| May 28, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,700.00 | -2.06% | 5,406 |
| May 27, 2026 | 5,800.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,820.00 | -2.02% | 5,293 |
| May 26, 2026 | 6,090.00 | 6,280.00 | 5,940.00 | 5,940.00 | 5,940.00 | -2.46% | 5,281 |
| May 22, 2026 | 5,930.00 | 6,160.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.75% | 4,905 |
| May 21, 2026 | 5,680.00 | 6,070.00 | 5,680.00 | 5,870.00 | 5,870.00 | 3.89% | 4,227 |
| May 20, 2026 | 6,240.00 | 6,240.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.75% | 5,545 |