Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 1,344.00
+114.00 (9.27%)
Oct 30, 2026, 3:30 PM KST
KRX:004870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,195.00 | 1,365.00 | 1,195.00 | 1,344.00 | 1,344.00 | 9.27% | 356,480 |
| Oct 29, 2026 | 1,160.00 | 1,249.00 | 1,127.00 | 1,230.00 | 1,230.00 | 6.03% | 242,513 |
| Oct 28, 2026 | 1,107.00 | 1,250.00 | 1,074.00 | 1,160.00 | 1,160.00 | 4.79% | 106,778 |
| Oct 27, 2026 | 1,066.00 | 1,127.00 | 1,066.00 | 1,107.00 | 1,107.00 | 3.85% | 41,483 |
| Oct 26, 2026 | 1,049.00 | 1,077.00 | 1,037.00 | 1,066.00 | 1,066.00 | 1.62% | 41,659 |
| Oct 23, 2026 | 1,034.00 | 1,055.00 | 999.00 | 1,049.00 | 1,049.00 | 1.35% | 66,606 |
| Oct 22, 2026 | 1,006.00 | 1,050.00 | 1,004.00 | 1,035.00 | 1,035.00 | -1.15% | 31,453 |
| Oct 21, 2026 | 1,011.00 | 1,049.00 | 996.00 | 1,047.00 | 1,047.00 | 3.56% | 66,262 |
| Oct 20, 2026 | 997.00 | 1,029.00 | 987.00 | 1,011.00 | 1,011.00 | 1.40% | 57,887 |
| Oct 19, 2026 | 986.00 | 1,020.00 | 965.00 | 997.00 | 997.00 | 1.12% | 37,654 |
| Oct 16, 2026 | 910.00 | 993.00 | 910.00 | 986.00 | 986.00 | 1.75% | 45,646 |
| Oct 15, 2026 | 985.00 | 1,000.00 | 950.00 | 969.00 | 969.00 | -1.62% | 42,141 |
| Oct 14, 2026 | 970.00 | 1,003.00 | 959.00 | 985.00 | 985.00 | 1.55% | 56,589 |
| Oct 13, 2026 | 983.00 | 1,000.00 | 931.00 | 970.00 | 970.00 | -1.32% | 60,864 |
| Oct 12, 2026 | 985.00 | 999.00 | 956.00 | 983.00 | 983.00 | -0.10% | 28,192 |
| Oct 8, 2026 | 973.00 | 987.00 | 956.00 | 984.00 | 984.00 | 1.13% | 22,240 |
| Oct 7, 2026 | 960.00 | 988.00 | 947.00 | 973.00 | 973.00 | 1.35% | 59,099 |
| Oct 6, 2026 | 985.00 | 999.00 | 952.00 | 960.00 | 960.00 | -2.54% | 57,388 |
| 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% | 48,026 |
| 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% | 509,865 |
| 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 |