Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 516.00
+16.00 (3.20%)
Dec 19, 2025, 3:30 PM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 500.00 | 544.00 | 500.00 | 516.00 | 516.00 | 3.20% | 323,360 |
| Dec 18, 2025 | 536.00 | 544.00 | 499.00 | 500.00 | 500.00 | -8.09% | 655,697 |
| Dec 17, 2025 | 521.00 | 575.00 | 500.00 | 544.00 | 544.00 | 0.18% | 1,519,220 |
| Dec 16, 2025 | 514.00 | 588.00 | 514.00 | 543.00 | 543.00 | 5.64% | 4,235,136 |
| Dec 15, 2025 | 470.00 | 548.00 | 470.00 | 514.00 | 514.00 | 9.36% | 2,349,365 |
| Dec 12, 2025 | 477.00 | 483.00 | 456.00 | 470.00 | 470.00 | 4.21% | 419,393 |
| Dec 11, 2025 | 440.00 | 550.00 | 440.00 | 451.00 | 451.00 | 1.81% | 2,860,183 |
| Dec 10, 2025 | 443.00 | 449.00 | 436.00 | 443.00 | 443.00 | -0.89% | 85,889 |
| Dec 9, 2025 | 439.00 | 449.00 | 437.00 | 447.00 | 447.00 | 2.05% | 90,723 |
| Dec 8, 2025 | 448.00 | 458.00 | 436.00 | 438.00 | 438.00 | -1.35% | 361,674 |
| Dec 5, 2025 | 444.00 | 451.00 | 441.00 | 444.00 | 444.00 | 0.68% | 144,864 |
| Dec 4, 2025 | 445.00 | 449.00 | 440.00 | 441.00 | 441.00 | -0.90% | 69,271 |
| Dec 3, 2025 | 442.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.45% | 117,444 |
| Dec 2, 2025 | 439.00 | 449.00 | 439.00 | 443.00 | 443.00 | - | 67,388 |
| Dec 1, 2025 | 453.00 | 454.00 | 443.00 | 443.00 | 443.00 | -1.12% | 68,701 |
| Nov 28, 2025 | 437.00 | 449.00 | 437.00 | 448.00 | 448.00 | 1.82% | 81,377 |
| Nov 27, 2025 | 447.00 | 453.00 | 430.00 | 440.00 | 440.00 | -1.35% | 116,179 |
| Nov 26, 2025 | 439.00 | 451.00 | 431.00 | 446.00 | 446.00 | 2.29% | 199,938 |
| Nov 25, 2025 | 429.00 | 438.00 | 429.00 | 436.00 | 436.00 | 0.69% | 225,906 |
| Nov 24, 2025 | 448.00 | 448.00 | 429.00 | 433.00 | 433.00 | -2.48% | 302,861 |
| Nov 21, 2025 | 458.00 | 467.00 | 444.00 | 444.00 | 444.00 | -3.06% | 146,941 |
| Nov 20, 2025 | 462.00 | 468.00 | 453.00 | 458.00 | 458.00 | -0.87% | 127,652 |
| Nov 19, 2025 | 475.00 | 475.00 | 458.00 | 462.00 | 462.00 | -0.65% | 60,127 |
| Nov 18, 2025 | 472.00 | 476.00 | 456.00 | 465.00 | 465.00 | -1.48% | 122,461 |
| Nov 17, 2025 | 490.00 | 491.00 | 472.00 | 472.00 | 472.00 | -2.48% | 116,573 |
| Nov 14, 2025 | 498.00 | 498.00 | 479.00 | 484.00 | 484.00 | -2.42% | 54,313 |
| Nov 13, 2025 | 499.00 | 500.00 | 489.00 | 496.00 | 496.00 | 0.61% | 61,877 |
| Nov 12, 2025 | 492.00 | 493.00 | 476.00 | 493.00 | 493.00 | 2.49% | 100,483 |
| Nov 11, 2025 | 479.00 | 495.00 | 476.00 | 481.00 | 481.00 | 0.21% | 191,122 |
| Nov 10, 2025 | 461.00 | 480.00 | 461.00 | 480.00 | 480.00 | 3.23% | 191,682 |
| Nov 7, 2025 | 463.00 | 472.00 | 460.00 | 465.00 | 465.00 | 0.43% | 110,564 |
| Nov 6, 2025 | 469.00 | 476.00 | 460.00 | 463.00 | 463.00 | -1.28% | 144,850 |
| Nov 5, 2025 | 478.00 | 484.00 | 459.00 | 469.00 | 469.00 | -1.88% | 276,270 |
| Nov 4, 2025 | 479.00 | 488.00 | 468.00 | 478.00 | 478.00 | -0.21% | 293,067 |
| Nov 3, 2025 | 496.00 | 500.00 | 476.00 | 479.00 | 479.00 | -3.43% | 397,004 |
| Oct 31, 2025 | 499.00 | 505.00 | 492.00 | 496.00 | 496.00 | -0.40% | 104,741 |
| Oct 30, 2025 | 510.00 | 512.00 | 491.00 | 498.00 | 498.00 | -2.35% | 294,881 |
| Oct 29, 2025 | 507.00 | 516.00 | 506.00 | 510.00 | 510.00 | 0.59% | 127,088 |
| Oct 28, 2025 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | -1.36% | 125,949 |
| Oct 27, 2025 | 518.00 | 521.00 | 510.00 | 514.00 | 514.00 | -0.58% | 117,435 |
| Oct 24, 2025 | 514.00 | 523.00 | 511.00 | 517.00 | 517.00 | 0.78% | 121,845 |
| Oct 23, 2025 | 519.00 | 522.00 | 506.00 | 513.00 | 513.00 | 0.20% | 134,361 |
| Oct 22, 2025 | 519.00 | 520.00 | 507.00 | 512.00 | 512.00 | -1.16% | 157,945 |
| Oct 21, 2025 | 518.00 | 521.00 | 514.00 | 518.00 | 518.00 | - | 115,239 |
| Oct 20, 2025 | 517.00 | 525.00 | 511.00 | 518.00 | 518.00 | 0.19% | 185,021 |
| Oct 17, 2025 | 532.00 | 534.00 | 513.00 | 517.00 | 517.00 | -2.82% | 255,766 |
| Oct 16, 2025 | 527.00 | 541.00 | 526.00 | 532.00 | 532.00 | 0.38% | 140,478 |
| Oct 15, 2025 | 510.00 | 542.00 | 506.00 | 530.00 | 530.00 | 3.92% | 303,729 |
| Oct 14, 2025 | 502.00 | 518.00 | 502.00 | 510.00 | 510.00 | -0.39% | 132,981 |
| Oct 13, 2025 | 512.00 | 512.00 | 500.00 | 512.00 | 512.00 | - | 156,183 |