Tway Holdings Incorporation (KRX:004870)
South Korea · Delayed Price · Currency is KRW 244.00
-9.00 (-3.56%)
Jun 2, 2026, 3:30 PM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 255.00 | 257.00 | 230.00 | 244.00 | 244.00 | -3.56% | 1,409,803 |
| Jun 1, 2026 | 276.00 | 277.00 | 250.00 | 253.00 | 253.00 | -6.99% | 1,422,782 |
| May 29, 2026 | 296.00 | 305.00 | 269.00 | 272.00 | 272.00 | -8.11% | 1,975,082 |
| May 28, 2026 | 314.00 | 322.00 | 285.00 | 296.00 | 296.00 | -5.73% | 2,869,362 |
| May 27, 2026 | 349.00 | 350.00 | 307.00 | 314.00 | 314.00 | -12.78% | 4,970,471 |
| May 26, 2026 | 385.00 | 408.00 | 360.00 | 360.00 | 360.00 | -6.98% | 8,097,881 |
| May 22, 2026 | 449.00 | 515.00 | 382.00 | 387.00 | 387.00 | -17.83% | 32,627,373 |
| May 21, 2026 | 435.00 | 520.00 | 425.00 | 471.00 | 471.00 | 17.75% | 82,714,676 |
| May 20, 2026 | 347.00 | 400.00 | 313.00 | 400.00 | 400.00 | 29.87% | 13,355,201 |
| May 19, 2026 | 241.00 | 308.00 | 236.00 | 308.00 | 308.00 | 29.96% | 3,345,605 |
| May 18, 2026 | 239.00 | 243.00 | 234.00 | 237.00 | 237.00 | -0.84% | 336,218 |
| May 15, 2026 | 239.00 | 243.00 | 236.00 | 239.00 | 239.00 | - | 253,888 |
| May 14, 2026 | 246.00 | 251.00 | 236.00 | 239.00 | 239.00 | -2.85% | 864,643 |
| May 13, 2026 | 245.00 | 257.00 | 231.00 | 246.00 | 246.00 | 3.36% | 906,291 |
| May 12, 2026 | 239.00 | 267.00 | 230.00 | 238.00 | 238.00 | -0.42% | 2,793,699 |
| May 11, 2026 | 257.00 | 257.00 | 239.00 | 239.00 | 239.00 | -5.91% | 884,092 |
| May 8, 2026 | 252.00 | 257.00 | 249.00 | 254.00 | 254.00 | -1.55% | 418,130 |
| May 7, 2026 | 265.00 | 265.00 | 250.00 | 258.00 | 258.00 | 2.79% | 614,023 |
| May 6, 2026 | 268.00 | 268.00 | 242.00 | 251.00 | 251.00 | -6.34% | 1,292,292 |
| May 4, 2026 | 274.00 | 276.00 | 264.00 | 268.00 | 268.00 | -2.90% | 855,473 |
| Apr 30, 2026 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | -2.82% | 530,891 |
| Apr 29, 2026 | 280.00 | 285.00 | 275.00 | 284.00 | 284.00 | 1.43% | 315,387 |
| Apr 28, 2026 | 293.00 | 293.00 | 277.00 | 280.00 | 280.00 | -1.75% | 449,131 |
| 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% | 1,097,441 |
| Apr 17, 2026 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | -3.77% | 1,155,696 |
| Apr 16, 2026 | 319.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.31% | 525,272 |
| Apr 15, 2026 | 328.00 | 328.00 | 316.00 | 319.00 | 319.00 | -0.31% | 361,342 |
| 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% | 350,326 |
| Apr 9, 2026 | 315.00 | 324.00 | 315.00 | 318.00 | 318.00 | - | 220,638 |
| Apr 8, 2026 | 316.00 | 330.00 | 316.00 | 318.00 | 318.00 | 0.95% | 264,586 |
| Apr 7, 2026 | 322.00 | 332.00 | 315.00 | 315.00 | 315.00 | -2.17% | 270,345 |
| Apr 6, 2026 | 333.00 | 341.00 | 316.00 | 322.00 | 322.00 | -3.30% | 384,809 |
| Apr 3, 2026 | 334.00 | 354.00 | 331.00 | 333.00 | 333.00 | -0.30% | 156,155 |
| Apr 2, 2026 | 337.00 | 346.00 | 326.00 | 334.00 | 334.00 | -0.89% | 265,712 |
| Apr 1, 2026 | 334.00 | 360.00 | 334.00 | 337.00 | 337.00 | 2.12% | 747,531 |
| 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% | 302,553 |
| 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% | 202,406 |
| Mar 25, 2026 | 350.00 | 355.00 | 342.00 | 348.00 | 348.00 | -0.57% | 112,826 |
| Mar 24, 2026 | 342.00 | 358.00 | 342.00 | 350.00 | 350.00 | 2.64% | 277,334 |
| Mar 23, 2026 | 358.00 | 358.00 | 340.00 | 341.00 | 341.00 | -4.75% | 279,410 |
| Mar 20, 2026 | 336.00 | 360.00 | 334.00 | 358.00 | 358.00 | 6.23% | 576,577 |