Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 1,126.00
-4.00 (-0.35%)
Sep 8, 2026, 12:40 PM KST
KRX:004870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,975 |
| 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 | - | 29,586 |
| Aug 28, 2026 | 1,140.00 | 1,186.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.88% | 35,866 |
| Aug 27, 2026 | 1,158.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.26% | 39,862 |
| Aug 26, 2026 | 1,118.00 | 1,171.00 | 1,117.00 | 1,137.00 | 1,137.00 | 0.18% | 62,907 |
| Aug 25, 2026 | 1,140.00 | 1,194.00 | 1,110.00 | 1,135.00 | 1,135.00 | -0.44% | 40,943 |
| Aug 24, 2026 | 1,172.00 | 1,186.00 | 1,119.00 | 1,140.00 | 1,140.00 | -2.56% | 43,205 |
| Aug 21, 2026 | 1,145.00 | 1,244.00 | 1,115.00 | 1,170.00 | 1,170.00 | 2.18% | 123,879 |
| Aug 20, 2026 | 1,143.00 | 1,188.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.69% | 48,637 |
| Aug 19, 2026 | 1,134.00 | 1,168.00 | 1,115.00 | 1,153.00 | 1,153.00 | -1.37% | 72,277 |
| 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% | 1,982,551 |
| 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% | 234,329 |
| 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% | 141,638 |
| 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 |
| Jun 26, 2026 | 1,520.00 | 1,570.00 | 1,375.00 | 1,405.00 | 1,405.00 | -7.57% | 533,706 |
| Jun 25, 2026 | 1,405.00 | 1,620.00 | 1,325.00 | 1,520.00 | 1,520.00 | 8.96% | 1,334,859 |
| Jun 24, 2026 | 1,480.00 | 1,565.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.10% | 493,333 |
| Jun 23, 2026 | 1,630.00 | 1,840.00 | 1,460.00 | 1,470.00 | 1,470.00 | -9.82% | 985,031 |
| Jun 22, 2026 | 1,770.00 | 1,855.00 | 1,605.00 | 1,630.00 | 1,630.00 | -7.91% | 776,017 |
| Jun 19, 2026 | 1,950.00 | 2,075.00 | 1,770.00 | 1,770.00 | 1,770.00 | -7.09% | 2,570,324 |
| Jun 18, 2026 | 1,825.00 | 2,270.00 | 1,805.00 | 1,905.00 | 1,905.00 | 5.54% | 10,171,074 |
| Jun 17, 2026 | 1,700.00 | 2,040.00 | 1,625.00 | 1,805.00 | 1,805.00 | 6.18% | 5,091,080 |
| Jun 16, 2026 | 1,900.00 | 2,350.00 | 1,680.00 | 1,700.00 | 1,700.00 | -6.08% | 7,455,674 |
| Jun 15, 2026 | 1,435.00 | 1,810.00 | 1,400.00 | 1,810.00 | 1,810.00 | 29.75% | 2,928,266 |
| Jun 12, 2026 | 1,365.00 | 1,550.00 | 1,355.00 | 1,395.00 | 1,395.00 | 4.49% | 660,762 |
| Jun 11, 2026 | 1,400.00 | 1,485.00 | 1,330.00 | 1,335.00 | 1,335.00 | -4.30% | 335,835 |
| Jun 10, 2026 | 1,400.00 | 1,535.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.36% | 659,719 |
| Jun 9, 2026 | 1,430.00 | 1,650.00 | 1,370.00 | 1,400.00 | 1,400.00 | -1.06% | 1,527,384 |
| Jun 8, 2026 | 1,325.00 | 1,695.00 | 1,255.00 | 1,415.00 | 1,415.00 | 2.17% | 1,202,443 |
| Jun 5, 2026 | 1,600.00 | 2,055.00 | 1,370.00 | 1,385.00 | 1,385.00 | -12.62% | 4,321,364 |