Twim Corp. (KOSDAQ:290090)
South Korea · Delayed Price · Currency is KRW 6,730.00
+310.00 (4.83%)
At close: May 8, 2026
Twim Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6,730.00 | 6,740.00 | 6,310.00 | 6,350.00 | 6,350.00 | -5.65% | 14,291 |
| May 8, 2026 | 6,440.00 | 6,800.00 | 6,440.00 | 6,730.00 | 6,730.00 | 4.83% | 7,053 |
| May 7, 2026 | 6,670.00 | 6,670.00 | 6,420.00 | 6,420.00 | 6,420.00 | -3.17% | 10,043 |
| May 6, 2026 | 6,690.00 | 6,740.00 | 6,570.00 | 6,630.00 | 6,630.00 | -0.30% | 7,875 |
| May 4, 2026 | 6,640.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,650.00 | -0.30% | 8,355 |
| Apr 30, 2026 | 6,890.00 | 6,890.00 | 6,620.00 | 6,670.00 | 6,670.00 | -3.19% | 12,014 |
| Apr 29, 2026 | 6,930.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,890.00 | -0.86% | 7,888 |
| Apr 28, 2026 | 6,970.00 | 7,050.00 | 6,490.00 | 6,950.00 | 6,950.00 | -0.29% | 10,602 |
| Apr 27, 2026 | 6,750.00 | 7,150.00 | 6,750.00 | 6,970.00 | 6,970.00 | 3.26% | 10,292 |
| Apr 24, 2026 | 6,900.00 | 6,920.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.60% | 10,619 |
| Apr 23, 2026 | 6,910.00 | 7,030.00 | 6,770.00 | 6,860.00 | 6,860.00 | -1.44% | 9,750 |
| Apr 22, 2026 | 7,070.00 | 7,100.00 | 6,810.00 | 6,960.00 | 6,960.00 | -1.56% | 9,313 |
| Apr 21, 2026 | 6,970.00 | 7,070.00 | 6,890.00 | 7,070.00 | 7,070.00 | 3.06% | 13,156 |
| Apr 20, 2026 | 7,060.00 | 7,060.00 | 6,820.00 | 6,860.00 | 6,860.00 | -2.83% | 9,083 |
| Apr 17, 2026 | 6,810.00 | 7,170.00 | 6,810.00 | 7,060.00 | 7,060.00 | 3.82% | 26,308 |
| Apr 16, 2026 | 6,800.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.72% | 13,130 |
| Apr 15, 2026 | 6,680.00 | 6,990.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.60% | 17,721 |
| Apr 14, 2026 | 6,350.00 | 6,930.00 | 6,280.00 | 6,660.00 | 6,660.00 | 7.07% | 47,831 |
| Apr 13, 2026 | 6,070.00 | 7,230.00 | 5,950.00 | 6,220.00 | 6,220.00 | 2.81% | 120,614 |
| Apr 10, 2026 | 5,920.00 | 6,050.00 | 5,740.00 | 6,050.00 | 6,050.00 | 1.51% | 7,082 |
| Apr 9, 2026 | 6,000.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.67% | 5,215 |
| Apr 8, 2026 | 6,020.00 | 6,300.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 8,892 |
| Apr 7, 2026 | 5,870.00 | 6,220.00 | 5,720.00 | 6,060.00 | 6,060.00 | 3.24% | 5,328 |
| Apr 6, 2026 | 6,080.00 | 6,150.00 | 5,810.00 | 5,870.00 | 5,870.00 | -3.45% | 4,762 |
| Apr 3, 2026 | 5,910.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 2.36% | 3,723 |
| Apr 2, 2026 | 6,090.00 | 6,130.00 | 5,770.00 | 5,940.00 | 5,940.00 | -2.46% | 5,115 |
| Apr 1, 2026 | 6,110.00 | 6,300.00 | 5,890.00 | 6,090.00 | 6,090.00 | 0.66% | 12,271 |
| Mar 31, 2026 | 5,610.00 | 6,850.00 | 5,510.00 | 6,050.00 | 6,050.00 | 7.84% | 81,991 |
| Mar 30, 2026 | 5,790.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.11% | 6,559 |
| Mar 27, 2026 | 5,910.00 | 5,970.00 | 5,610.00 | 5,790.00 | 5,790.00 | -2.03% | 12,850 |
| Mar 26, 2026 | 5,910.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,910.00 | - | 3,337 |
| Mar 25, 2026 | 5,920.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,910.00 | - | 6,003 |
| Mar 24, 2026 | 5,850.00 | 5,990.00 | 5,730.00 | 5,910.00 | 5,910.00 | 0.51% | 5,050 |
| Mar 23, 2026 | 6,020.00 | 6,060.00 | 5,620.00 | 5,880.00 | 5,880.00 | -2.33% | 13,349 |
| Mar 20, 2026 | 6,000.00 | 6,380.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.17% | 12,337 |
| Mar 19, 2026 | 6,250.00 | 6,320.00 | 5,880.00 | 6,010.00 | 6,010.00 | -5.06% | 25,247 |
| Mar 18, 2026 | 5,580.00 | 7,040.00 | 5,580.00 | 6,330.00 | 6,330.00 | 13.44% | 453,023 |
| Mar 17, 2026 | 5,660.00 | 5,790.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.06% | 12,164 |
| Mar 16, 2026 | 5,700.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.05% | 3,216 |
| Mar 13, 2026 | 5,700.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 3,632 |
| Mar 12, 2026 | 5,760.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.52% | 7,748 |
| Mar 11, 2026 | 5,450.00 | 6,480.00 | 5,450.00 | 5,730.00 | 5,730.00 | 3.62% | 46,539 |
| Mar 10, 2026 | 5,460.00 | 5,650.00 | 5,440.00 | 5,530.00 | 5,530.00 | 1.65% | 4,563 |
| Mar 9, 2026 | 5,750.00 | 5,750.00 | 5,360.00 | 5,440.00 | 5,440.00 | -3.03% | 9,007 |
| Mar 6, 2026 | 5,900.00 | 5,950.00 | 5,580.00 | 5,610.00 | 5,610.00 | -4.92% | 9,246 |
| Mar 5, 2026 | 5,550.00 | 6,090.00 | 5,480.00 | 5,900.00 | 5,900.00 | 1.72% | 23,364 |
| Mar 4, 2026 | 6,250.00 | 6,250.00 | 5,400.00 | 5,800.00 | 5,800.00 | -8.23% | 47,199 |
| Mar 3, 2026 | 6,480.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,320.00 | -2.77% | 22,982 |
| Feb 27, 2026 | 6,500.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.07% | 21,968 |
| Feb 26, 2026 | 6,640.00 | 6,740.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.94% | 15,618 |