Twim Corp. (KOSDAQ:290090)
South Korea · Delayed Price · Currency is KRW 4,640.00
+90.00 (1.98%)
At close: Oct 2, 2026
Twim Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,550.00 | 4,640.00 | 4,525.00 | 4,640.00 | 4,640.00 | 1.98% | 1,636 |
| Oct 1, 2026 | 4,465.00 | 4,850.00 | 4,375.00 | 4,550.00 | 4,550.00 | 1.90% | 5,100 |
| Sep 30, 2026 | 4,420.00 | 4,785.00 | 4,390.00 | 4,465.00 | 4,465.00 | 1.13% | 1,219 |
| Sep 29, 2026 | 4,480.00 | 4,480.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.89% | 561 |
| Sep 28, 2026 | 4,510.00 | 4,555.00 | 4,455.00 | 4,500.00 | 4,500.00 | -1.32% | 1,264 |
| Sep 23, 2026 | 4,510.00 | 4,625.00 | 4,455.00 | 4,560.00 | 4,560.00 | 1.11% | 958 |
| Sep 22, 2026 | 4,680.00 | 4,680.00 | 4,320.00 | 4,510.00 | 4,510.00 | 3.44% | 3,090 |
| Sep 21, 2026 | 4,350.00 | 4,405.00 | 4,295.00 | 4,360.00 | 4,360.00 | - | 1,069 |
| Sep 18, 2026 | 4,375.00 | 4,405.00 | 4,210.00 | 4,360.00 | 4,360.00 | -0.46% | 2,100 |
| Sep 17, 2026 | 4,675.00 | 4,675.00 | 4,310.00 | 4,380.00 | 4,380.00 | -6.51% | 6,544 |
| Sep 16, 2026 | 4,670.00 | 4,765.00 | 4,530.00 | 4,685.00 | 4,685.00 | 0.32% | 2,350 |
| Sep 15, 2026 | 4,500.00 | 4,900.00 | 4,415.00 | 4,670.00 | 4,670.00 | 6.26% | 6,904 |
| Sep 14, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,395.00 | 4,395.00 | 3.78% | 2,195 |
| Sep 11, 2026 | 4,030.00 | 4,270.00 | 4,025.00 | 4,235.00 | 4,235.00 | 5.09% | 1,631 |
| Sep 10, 2026 | 4,120.00 | 4,295.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.07% | 2,749 |
| Sep 9, 2026 | 4,095.00 | 4,225.00 | 4,000.00 | 4,115.00 | 4,115.00 | - | 1,490 |
| Sep 8, 2026 | 4,165.00 | 4,165.00 | 4,055.00 | 4,115.00 | 4,115.00 | -1.20% | 1,111 |
| Sep 7, 2026 | 4,055.00 | 4,250.00 | 4,055.00 | 4,165.00 | 4,165.00 | -2.34% | 3,931 |
| Sep 4, 2026 | 4,215.00 | 4,395.00 | 4,180.00 | 4,265.00 | 4,265.00 | 1.19% | 650 |
| Sep 3, 2026 | 4,300.00 | 4,300.00 | 4,075.00 | 4,215.00 | 4,215.00 | - | 912 |
| Sep 2, 2026 | 4,350.00 | 4,350.00 | 4,150.00 | 4,215.00 | 4,215.00 | -1.75% | 959 |
| Sep 1, 2026 | 4,295.00 | 4,295.00 | 4,195.00 | 4,290.00 | 4,290.00 | 2.02% | 746 |
| Aug 31, 2026 | 4,260.00 | 4,375.00 | 4,070.00 | 4,205.00 | 4,205.00 | -1.29% | 2,404 |
| Aug 28, 2026 | 4,390.00 | 4,390.00 | 3,955.00 | 4,260.00 | 4,260.00 | 2.77% | 785 |
| Aug 27, 2026 | 4,445.00 | 4,445.00 | 4,005.00 | 4,145.00 | 4,145.00 | 0.48% | 1,069 |
| Aug 26, 2026 | 4,200.00 | 4,200.00 | 3,925.00 | 4,125.00 | 4,125.00 | 0.24% | 3,687 |
| Aug 25, 2026 | 4,480.00 | 4,480.00 | 4,080.00 | 4,115.00 | 4,115.00 | -2.02% | 1,880 |
| Aug 24, 2026 | 5,000.00 | 5,000.00 | 4,155.00 | 4,200.00 | 4,200.00 | 1.82% | 7,301 |
| Aug 21, 2026 | 4,355.00 | 4,355.00 | 4,030.00 | 4,125.00 | 4,125.00 | -2.83% | 1,129 |
| Aug 20, 2026 | 4,445.00 | 4,445.00 | 4,030.00 | 4,245.00 | 4,245.00 | 0.12% | 1,602 |
| Aug 19, 2026 | 4,485.00 | 4,485.00 | 4,050.00 | 4,240.00 | 4,240.00 | -3.09% | 1,801 |
| Aug 18, 2026 | 4,400.00 | 4,400.00 | 4,275.00 | 4,375.00 | 4,375.00 | 1.74% | 1,521 |
| Aug 14, 2026 | 4,500.00 | 4,500.00 | 4,225.00 | 4,300.00 | 4,300.00 | 0.94% | 793 |
| Aug 13, 2026 | 4,285.00 | 4,285.00 | 4,150.00 | 4,260.00 | 4,260.00 | 0.12% | 438 |
| Aug 12, 2026 | 4,490.00 | 4,490.00 | 4,250.00 | 4,255.00 | 4,255.00 | -0.82% | 1,732 |
| Aug 11, 2026 | 4,450.00 | 4,450.00 | 4,205.00 | 4,290.00 | 4,290.00 | 2.14% | 591 |
| Aug 10, 2026 | 4,175.00 | 4,310.00 | 4,150.00 | 4,200.00 | 4,200.00 | -0.12% | 2,059 |
| Aug 7, 2026 | 4,240.00 | 4,305.00 | 4,145.00 | 4,205.00 | 4,205.00 | 0.36% | 1,514 |
| Aug 6, 2026 | 4,125.00 | 4,240.00 | 4,100.00 | 4,190.00 | 4,190.00 | 3.58% | 846 |
| Aug 5, 2026 | 3,880.00 | 4,130.00 | 3,880.00 | 4,045.00 | 4,045.00 | 4.25% | 942 |
| Aug 4, 2026 | 3,900.00 | 4,030.00 | 3,625.00 | 3,880.00 | 3,880.00 | 2.11% | 769 |
| Aug 3, 2026 | 3,985.00 | 3,985.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.93% | 1,458 |
| 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 |