Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 285.00
+5.00 (1.79%)
Last updated: Apr 29, 2026, 2:05 PM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 280.00 | 285.00 | 275.00 | 285.00 | - | 1.79% | 206,322 |
| Apr 28, 2026 | 293.00 | 293.00 | 277.00 | 280.00 | 280.00 | -1.75% | 449,082 |
| Apr 27, 2026 | 282.00 | 302.00 | 282.00 | 285.00 | 285.00 | 1.42% | 1,075,902 |
| Apr 24, 2026 | 268.00 | 302.00 | 266.00 | 281.00 | 281.00 | 5.64% | 2,327,887 |
| Apr 23, 2026 | 298.00 | 298.00 | 253.00 | 266.00 | 266.00 | -12.79% | 4,004,957 |
| Apr 22, 2026 | 308.00 | 308.00 | 298.00 | 305.00 | 305.00 | -0.65% | 390,563 |
| Apr 21, 2026 | 303.00 | 310.00 | 296.00 | 307.00 | 307.00 | 2.33% | 781,002 |
| Apr 20, 2026 | 312.00 | 313.00 | 299.00 | 300.00 | 300.00 | -1.96% | 1,095,501 |
| Apr 17, 2026 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | -3.77% | 1,146,565 |
| Apr 16, 2026 | 319.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.31% | 486,447 |
| Apr 15, 2026 | 328.00 | 328.00 | 316.00 | 319.00 | 319.00 | -0.31% | 360,258 |
| Apr 14, 2026 | 321.00 | 324.00 | 310.00 | 320.00 | 320.00 | - | 273,276 |
| Apr 13, 2026 | 326.00 | 328.00 | 315.00 | 320.00 | 320.00 | -2.74% | 388,801 |
| Apr 10, 2026 | 319.00 | 331.00 | 315.00 | 329.00 | 329.00 | 3.46% | 349,325 |
| Apr 9, 2026 | 315.00 | 324.00 | 315.00 | 318.00 | 318.00 | - | 220,637 |
| Apr 8, 2026 | 316.00 | 330.00 | 316.00 | 318.00 | 318.00 | 0.95% | 260,462 |
| Apr 7, 2026 | 322.00 | 332.00 | 315.00 | 315.00 | 315.00 | -2.17% | 269,275 |
| Apr 6, 2026 | 333.00 | 341.00 | 316.00 | 322.00 | 322.00 | -3.30% | 378,651 |
| Apr 3, 2026 | 334.00 | 354.00 | 331.00 | 333.00 | 333.00 | -0.30% | 156,152 |
| Apr 2, 2026 | 337.00 | 346.00 | 326.00 | 334.00 | 334.00 | -0.89% | 258,675 |
| Apr 1, 2026 | 334.00 | 360.00 | 334.00 | 337.00 | 337.00 | 2.12% | 747,526 |
| Mar 31, 2026 | 342.00 | 350.00 | 330.00 | 330.00 | 330.00 | -3.51% | 433,724 |
| Mar 30, 2026 | 355.00 | 357.00 | 340.00 | 342.00 | 342.00 | -4.20% | 302,538 |
| Mar 27, 2026 | 354.00 | 362.00 | 343.00 | 357.00 | 357.00 | 0.85% | 259,599 |
| Mar 26, 2026 | 348.00 | 359.00 | 348.00 | 354.00 | 354.00 | 1.72% | 193,700 |
| Mar 25, 2026 | 350.00 | 355.00 | 342.00 | 348.00 | 348.00 | -0.57% | 112,821 |
| Mar 24, 2026 | 342.00 | 358.00 | 342.00 | 350.00 | 350.00 | 2.64% | 277,086 |
| Mar 23, 2026 | 358.00 | 358.00 | 340.00 | 341.00 | 341.00 | -4.75% | 276,093 |
| Mar 20, 2026 | 336.00 | 360.00 | 334.00 | 358.00 | 358.00 | 6.23% | 575,527 |
| Mar 19, 2026 | 351.00 | 355.00 | 335.00 | 337.00 | 337.00 | -3.99% | 502,132 |
| Mar 18, 2026 | 343.00 | 376.00 | 343.00 | 351.00 | 351.00 | 2.33% | 380,810 |
| Mar 17, 2026 | 346.00 | 351.00 | 342.00 | 343.00 | 343.00 | -0.87% | 170,846 |
| Mar 16, 2026 | 347.00 | 359.00 | 334.00 | 346.00 | 346.00 | -0.29% | 216,014 |
| Mar 13, 2026 | 357.00 | 357.00 | 344.00 | 347.00 | 347.00 | -2.80% | 131,629 |
| Mar 12, 2026 | 352.00 | 369.00 | 348.00 | 357.00 | 357.00 | 1.42% | 255,021 |
| Mar 11, 2026 | 350.00 | 364.00 | 346.00 | 352.00 | 352.00 | 0.57% | 218,059 |
| Mar 10, 2026 | 340.00 | 364.00 | 331.00 | 350.00 | 350.00 | 3.86% | 203,799 |
| Mar 9, 2026 | 361.00 | 362.00 | 330.00 | 337.00 | 337.00 | -7.42% | 352,547 |
| Mar 6, 2026 | 380.00 | 388.00 | 364.00 | 364.00 | 364.00 | -4.21% | 126,399 |
| Mar 5, 2026 | 351.00 | 384.00 | 351.00 | 380.00 | 380.00 | 9.20% | 215,745 |
| Mar 4, 2026 | 387.00 | 387.00 | 346.00 | 348.00 | 348.00 | -10.08% | 986,252 |
| Mar 3, 2026 | 407.00 | 407.00 | 380.00 | 387.00 | 387.00 | -4.44% | 886,920 |
| Feb 27, 2026 | 427.00 | 427.00 | 401.00 | 405.00 | 405.00 | -4.93% | 716,766 |
| Feb 26, 2026 | 437.00 | 444.00 | 416.00 | 426.00 | 426.00 | -2.52% | 586,025 |
| Feb 25, 2026 | 459.00 | 463.00 | 423.00 | 437.00 | 437.00 | -4.59% | 471,953 |
| Feb 24, 2026 | 429.00 | 459.00 | 424.00 | 458.00 | 458.00 | 6.76% | 813,566 |
| Feb 23, 2026 | 433.00 | 438.00 | 425.00 | 429.00 | 429.00 | -0.92% | 315,981 |
| Feb 20, 2026 | 435.00 | 444.00 | 431.00 | 433.00 | 433.00 | -2.48% | 319,054 |
| Feb 19, 2026 | 460.00 | 461.00 | 438.00 | 444.00 | 444.00 | -3.69% | 773,662 |
| Feb 13, 2026 | 478.00 | 478.00 | 449.00 | 461.00 | 461.00 | -1.50% | 568,906 |