Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 985.00
-9.00 (-0.91%)
Oct 2, 2026, 3:30 PM KST
KRX:004870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 994.00 | 1,020.00 | 981.00 | 985.00 | 985.00 | -0.91% | 43,965 |
| Oct 1, 2026 | 901.00 | 1,039.00 | 901.00 | 994.00 | 994.00 | -0.60% | 42,581 |
| Sep 30, 2026 | 1,000.00 | 1,040.00 | 982.00 | 1,000.00 | 1,000.00 | 0.91% | 47,974 |
| Sep 29, 2026 | 954.00 | 1,038.00 | 930.00 | 991.00 | 991.00 | 3.01% | 103,906 |
| Sep 28, 2026 | 962.00 | 1,020.00 | 954.00 | 962.00 | 962.00 | - | 65,913 |
| Sep 23, 2026 | 1,009.00 | 1,060.00 | 949.00 | 962.00 | 962.00 | -4.66% | 132,711 |
| Sep 22, 2026 | 909.00 | 1,069.00 | 880.00 | 1,009.00 | 1,009.00 | 11.12% | 509,858 |
| Sep 21, 2026 | 958.00 | 995.00 | 830.00 | 908.00 | 908.00 | -14.58% | 445,617 |
| Sep 17, 2026 | 1,066.00 | 1,112.00 | 1,040.00 | 1,063.00 | 1,063.00 | -0.28% | 146,935 |
| Sep 16, 2026 | 1,109.00 | 1,125.00 | 1,038.00 | 1,066.00 | 1,066.00 | -1.84% | 19,371 |
| Sep 15, 2026 | 1,091.00 | 1,117.00 | 1,060.00 | 1,086.00 | 1,086.00 | -1.18% | 25,712 |
| Sep 14, 2026 | 1,085.00 | 1,124.00 | 1,072.00 | 1,099.00 | 1,099.00 | -1.61% | 45,121 |
| Sep 11, 2026 | 1,149.00 | 1,149.00 | 1,103.00 | 1,117.00 | 1,117.00 | -0.45% | 43,914 |
| Sep 10, 2026 | 1,114.00 | 1,250.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.09% | 232,366 |
| Sep 9, 2026 | 1,137.00 | 1,147.00 | 1,114.00 | 1,123.00 | 1,123.00 | -1.23% | 39,311 |
| Sep 8, 2026 | 1,131.00 | 1,144.00 | 1,090.00 | 1,137.00 | 1,137.00 | 0.62% | 56,680 |
| Sep 7, 2026 | 1,141.00 | 1,158.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.96% | 35,339 |
| Sep 4, 2026 | 1,138.00 | 1,160.00 | 1,129.00 | 1,141.00 | 1,141.00 | 0.26% | 47,368 |
| Sep 3, 2026 | 1,139.00 | 1,185.00 | 1,133.00 | 1,138.00 | 1,138.00 | -0.96% | 45,076 |
| Sep 2, 2026 | 1,143.00 | 1,187.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.26% | 41,125 |
| Sep 1, 2026 | 1,130.00 | 1,180.00 | 1,118.00 | 1,146.00 | 1,146.00 | 1.42% | 63,771 |
| Aug 31, 2026 | 1,130.00 | 1,139.00 | 1,114.00 | 1,130.00 | 1,130.00 | - | 29,612 |
| Aug 28, 2026 | 1,140.00 | 1,186.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.88% | 36,637 |
| Aug 27, 2026 | 1,158.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.26% | 40,181 |
| Aug 26, 2026 | 1,118.00 | 1,171.00 | 1,117.00 | 1,137.00 | 1,137.00 | 0.18% | 63,437 |
| Aug 25, 2026 | 1,140.00 | 1,194.00 | 1,110.00 | 1,135.00 | 1,135.00 | -0.44% | 40,951 |
| Aug 24, 2026 | 1,172.00 | 1,186.00 | 1,119.00 | 1,140.00 | 1,140.00 | -2.56% | 43,207 |
| Aug 21, 2026 | 1,145.00 | 1,244.00 | 1,115.00 | 1,170.00 | 1,170.00 | 2.18% | 123,889 |
| Aug 20, 2026 | 1,143.00 | 1,188.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.69% | 48,644 |
| Aug 19, 2026 | 1,134.00 | 1,168.00 | 1,115.00 | 1,153.00 | 1,153.00 | -1.37% | 72,700 |
| Aug 18, 2026 | 1,340.00 | 1,340.00 | 1,168.00 | 1,169.00 | 1,169.00 | -4.80% | 108,432 |
| Aug 14, 2026 | 1,210.00 | 1,252.00 | 1,198.00 | 1,228.00 | 1,228.00 | 1.49% | 96,170 |
| Aug 13, 2026 | 1,238.00 | 1,260.00 | 1,188.00 | 1,210.00 | 1,210.00 | -2.18% | 170,454 |
| Aug 12, 2026 | 1,322.00 | 1,322.00 | 1,201.00 | 1,237.00 | 1,237.00 | -4.26% | 334,934 |
| Aug 11, 2026 | 1,240.00 | 1,516.00 | 1,240.00 | 1,292.00 | 1,292.00 | 5.90% | 1,987,346 |
| Aug 10, 2026 | 1,159.00 | 1,394.00 | 1,111.00 | 1,220.00 | 1,220.00 | 7.49% | 672,290 |
| Aug 7, 2026 | 1,249.00 | 1,250.00 | 1,124.00 | 1,135.00 | 1,135.00 | -7.87% | 239,050 |
| Aug 6, 2026 | 1,401.00 | 1,460.00 | 1,232.00 | 1,232.00 | 1,232.00 | -9.21% | 359,510 |
| Aug 5, 2026 | 1,369.00 | 1,498.00 | 1,319.00 | 1,357.00 | 1,357.00 | -3.76% | 911,980 |
| Aug 4, 2026 | 1,365.00 | 1,622.00 | 1,300.00 | 1,410.00 | 1,410.00 | 12.98% | 5,121,861 |
| Aug 3, 2026 | 1,015.00 | 1,248.00 | 980.00 | 1,248.00 | 1,248.00 | 30.00% | 681,321 |
| Jul 31, 2026 | 1,039.00 | 1,217.00 | 900.00 | 960.00 | 960.00 | - | 2,055,898 |
| Jul 30, 2026 | 765.00 | 960.00 | 762.00 | 960.00 | 960.00 | 29.91% | 2,155,799 |
| Jul 29, 2026 | 830.00 | 847.00 | 734.00 | 739.00 | 739.00 | -11.28% | 236,407 |
| Jul 28, 2026 | 927.00 | 931.00 | 825.00 | 833.00 | 833.00 | -10.14% | 119,339 |
| Jul 27, 2026 | 979.00 | 990.00 | 915.00 | 927.00 | 927.00 | -5.31% | 141,914 |
| Jul 24, 2026 | 1,175.00 | 1,175.00 | 928.00 | 979.00 | 979.00 | -20.73% | 474,783 |
| Jul 1, 2026 | 1,295.00 | 1,330.00 | 1,235.00 | 1,235.00 | 1,235.00 | -3.89% | 381,442 |
| Jun 30, 2026 | 1,330.00 | 1,355.00 | 1,245.00 | 1,285.00 | 1,285.00 | -1.91% | 372,046 |
| Jun 29, 2026 | 1,410.00 | 1,445.00 | 1,300.00 | 1,310.00 | 1,310.00 | -6.76% | 401,718 |