Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 585.00
+34.00 (6.17%)
At close: Sep 8, 2025
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 585.00 | 595.00 | 566.00 | 577.00 | 577.00 | -1.37% | 280,482 |
| Sep 8, 2025 | 551.00 | 629.00 | 541.00 | 585.00 | 585.00 | 6.17% | 891,914 |
| 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 |
| Jul 23, 2025 | 677.00 | 685.00 | 672.00 | 675.00 | 675.00 | -1.75% | 207,420 |
| Jul 22, 2025 | 673.00 | 690.00 | 673.00 | 687.00 | 687.00 | 0.88% | 257,781 |
| Jul 21, 2025 | 677.00 | 690.00 | 658.00 | 681.00 | 681.00 | 2.56% | 284,836 |
| Jul 18, 2025 | 673.00 | 676.00 | 662.00 | 664.00 | 664.00 | -1.34% | 253,705 |
| Jul 17, 2025 | 669.00 | 673.00 | 656.00 | 673.00 | 673.00 | 0.45% | 298,897 |
| Jul 16, 2025 | 673.00 | 679.00 | 664.00 | 670.00 | 670.00 | -0.45% | 191,898 |
| Jul 15, 2025 | 686.00 | 686.00 | 668.00 | 673.00 | 673.00 | -1.75% | 269,764 |
| Jul 14, 2025 | 690.00 | 692.00 | 679.00 | 685.00 | 685.00 | -1.01% | 210,414 |
| Jul 11, 2025 | 693.00 | 700.00 | 685.00 | 692.00 | 692.00 | - | 229,890 |
| Jul 10, 2025 | 690.00 | 706.00 | 682.00 | 692.00 | 692.00 | 0.29% | 349,415 |
| Jul 9, 2025 | 686.00 | 710.00 | 686.00 | 690.00 | 690.00 | 0.73% | 337,631 |
| Jul 8, 2025 | 699.00 | 715.00 | 684.00 | 685.00 | 685.00 | -2.00% | 651,088 |
| Jul 7, 2025 | 745.00 | 747.00 | 699.00 | 699.00 | 699.00 | -7.17% | 1,061,548 |
| Jul 4, 2025 | 770.00 | 771.00 | 735.00 | 753.00 | 753.00 | -2.21% | 781,075 |
| Jul 3, 2025 | 742.00 | 780.00 | 733.00 | 770.00 | 770.00 | 4.19% | 1,059,284 |
| Jul 2, 2025 | 739.00 | 752.00 | 723.00 | 739.00 | 739.00 | - | 560,173 |
| Jul 1, 2025 | 743.00 | 776.00 | 732.00 | 739.00 | 739.00 | -1.86% | 1,228,205 |