Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 528.00
+6.00 (1.15%)
Last updated: Oct 2, 2025, 9:00 AM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 522.00 | 531.00 | 519.00 | 523.00 | 523.00 | 0.19% | 186,730 |
| Oct 1, 2025 | 534.00 | 540.00 | 521.00 | 522.00 | 522.00 | -2.25% | 191,134 |
| Sep 30, 2025 | 542.00 | 550.00 | 524.00 | 534.00 | 534.00 | -1.48% | 151,154 |
| Sep 29, 2025 | 545.00 | 556.00 | 530.00 | 542.00 | 542.00 | -0.55% | 89,144 |
| Sep 26, 2025 | 550.00 | 557.00 | 545.00 | 545.00 | 545.00 | -1.80% | 156,695 |
| Sep 25, 2025 | 551.00 | 558.00 | 549.00 | 555.00 | 555.00 | -0.54% | 92,958 |
| Sep 24, 2025 | 556.00 | 569.00 | 550.00 | 558.00 | 558.00 | 0.18% | 90,994 |
| Sep 23, 2025 | 574.00 | 577.00 | 555.00 | 557.00 | 557.00 | -1.59% | 142,530 |
| Sep 22, 2025 | 565.00 | 580.00 | 558.00 | 566.00 | 566.00 | -0.18% | 158,153 |
| Sep 19, 2025 | 584.00 | 584.00 | 561.00 | 567.00 | 567.00 | -0.53% | 65,743 |
| Sep 18, 2025 | 559.00 | 575.00 | 559.00 | 570.00 | 570.00 | 0.88% | 130,258 |
| Sep 17, 2025 | 553.00 | 569.00 | 549.00 | 565.00 | 565.00 | 2.17% | 299,905 |
| Sep 16, 2025 | 579.00 | 579.00 | 552.00 | 553.00 | 553.00 | -2.47% | 222,940 |
| Sep 15, 2025 | 573.00 | 584.00 | 565.00 | 567.00 | 567.00 | -0.87% | 102,138 |
| Sep 12, 2025 | 579.00 | 582.00 | 566.00 | 572.00 | 572.00 | -0.87% | 139,608 |
| Sep 11, 2025 | 597.00 | 597.00 | 572.00 | 577.00 | 577.00 | -0.17% | 61,659 |
| Sep 10, 2025 | 579.00 | 593.00 | 573.00 | 578.00 | 578.00 | -0.17% | 137,052 |
| Sep 9, 2025 | 585.00 | 595.00 | 566.00 | 579.00 | 579.00 | -1.03% | 303,367 |
| Sep 8, 2025 | 551.00 | 629.00 | 541.00 | 585.00 | 585.00 | 6.17% | 895,398 |
| Sep 5, 2025 | 559.00 | 568.00 | 550.00 | 551.00 | 551.00 | -1.43% | 48,737 |
| Sep 4, 2025 | 553.00 | 559.00 | 545.00 | 559.00 | 559.00 | 0.54% | 42,847 |
| Sep 3, 2025 | 553.00 | 560.00 | 540.00 | 556.00 | 556.00 | 2.58% | 196,441 |
| Sep 2, 2025 | 561.00 | 561.00 | 542.00 | 542.00 | 542.00 | -1.99% | 392,601 |
| Sep 1, 2025 | 567.00 | 588.00 | 545.00 | 553.00 | 553.00 | -3.15% | 394,077 |
| Aug 29, 2025 | 587.00 | 591.00 | 569.00 | 571.00 | 571.00 | -3.22% | 222,064 |
| Aug 28, 2025 | 578.00 | 591.00 | 578.00 | 590.00 | 590.00 | - | 236,547 |
| Aug 27, 2025 | 591.00 | 598.00 | 586.00 | 590.00 | 590.00 | - | 119,950 |
| Aug 26, 2025 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.67% | 100,214 |
| Aug 25, 2025 | 601.00 | 601.00 | 591.00 | 594.00 | 594.00 | -0.17% | 75,175 |
| Aug 22, 2025 | 594.00 | 600.00 | 591.00 | 595.00 | 595.00 | -0.50% | 106,055 |
| Aug 21, 2025 | 601.00 | 603.00 | 590.00 | 598.00 | 598.00 | 0.17% | 43,202 |
| Aug 20, 2025 | 599.00 | 604.00 | 590.00 | 597.00 | 597.00 | -1.16% | 203,910 |
| Aug 19, 2025 | 594.00 | 607.00 | 589.00 | 604.00 | 604.00 | 0.83% | 193,179 |
| Aug 18, 2025 | 606.00 | 609.00 | 597.00 | 599.00 | 599.00 | -1.64% | 229,614 |
| Aug 14, 2025 | 607.00 | 611.00 | 598.00 | 609.00 | 609.00 | -0.49% | 285,405 |
| Aug 13, 2025 | 652.00 | 690.00 | 598.00 | 612.00 | 612.00 | -0.81% | 1,991,759 |
| Aug 12, 2025 | 638.00 | 638.00 | 603.00 | 617.00 | 617.00 | -0.16% | 608,522 |
| Aug 11, 2025 | 631.00 | 632.00 | 612.00 | 618.00 | 618.00 | -2.22% | 278,881 |
| Aug 8, 2025 | 640.00 | 647.00 | 626.00 | 632.00 | 632.00 | -2.47% | 304,177 |
| Aug 7, 2025 | 664.00 | 667.00 | 631.00 | 648.00 | 648.00 | 0.15% | 193,750 |
| Aug 6, 2025 | 631.00 | 650.00 | 631.00 | 647.00 | 647.00 | 0.78% | 173,186 |
| Aug 5, 2025 | 640.00 | 653.00 | 633.00 | 642.00 | 642.00 | 0.31% | 77,511 |
| Aug 4, 2025 | 637.00 | 644.00 | 626.00 | 640.00 | 640.00 | 0.47% | 160,270 |
| Aug 1, 2025 | 640.00 | 693.00 | 623.00 | 637.00 | 637.00 | -0.47% | 570,270 |
| Jul 31, 2025 | 641.00 | 658.00 | 635.00 | 640.00 | 640.00 | -1.08% | 185,036 |
| Jul 30, 2025 | 640.00 | 653.00 | 640.00 | 647.00 | 647.00 | 0.15% | 131,268 |
| Jul 29, 2025 | 648.00 | 656.00 | 630.00 | 646.00 | 646.00 | -0.31% | 260,428 |
| Jul 28, 2025 | 655.00 | 667.00 | 644.00 | 648.00 | 648.00 | -1.82% | 352,012 |
| Jul 25, 2025 | 659.00 | 682.00 | 655.00 | 660.00 | 660.00 | - | 394,210 |
| Jul 24, 2025 | 667.00 | 674.00 | 660.00 | 660.00 | 660.00 | -2.22% | 245,836 |