T'Way Air Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 1,880.00
+49.00 (2.68%)
Oct 2, 2025, 3:30 PM KST
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,832.00 | 1,934.00 | 1,810.00 | 1,880.00 | 1,880.00 | 2.68% | 1,892,317 |
| Oct 1, 2025 | 1,845.00 | 1,874.00 | 1,828.00 | 1,831.00 | 1,831.00 | -1.72% | 253,249 |
| Sep 30, 2025 | 1,829.00 | 1,884.00 | 1,828.00 | 1,863.00 | 1,863.00 | 1.91% | 264,240 |
| Sep 29, 2025 | 1,835.00 | 1,846.00 | 1,825.00 | 1,828.00 | 1,828.00 | - | 243,785 |
| Sep 26, 2025 | 1,843.00 | 1,855.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.81% | 320,290 |
| Sep 25, 2025 | 1,842.00 | 1,855.00 | 1,839.00 | 1,843.00 | 1,843.00 | 0.11% | 224,292 |
| Sep 24, 2025 | 1,889.00 | 1,889.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.07% | 319,300 |
| Sep 23, 2025 | 1,901.00 | 1,901.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.22% | 403,437 |
| Sep 22, 2025 | 1,895.00 | 1,915.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 289,754 |
| Sep 19, 2025 | 1,896.00 | 1,899.00 | 1,883.00 | 1,895.00 | 1,895.00 | -0.11% | 258,278 |
| Sep 18, 2025 | 1,916.00 | 1,924.00 | 1,894.00 | 1,897.00 | 1,897.00 | -0.94% | 289,986 |
| Sep 17, 2025 | 1,905.00 | 1,920.00 | 1,886.00 | 1,915.00 | 1,915.00 | 0.63% | 288,613 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,900.00 | 1,903.00 | 1,903.00 | -1.86% | 387,176 |
| Sep 15, 2025 | 1,942.00 | 1,948.00 | 1,904.00 | 1,939.00 | 1,939.00 | -0.15% | 476,597 |
| Sep 12, 2025 | 1,934.00 | 1,942.00 | 1,916.00 | 1,942.00 | 1,942.00 | 0.41% | 421,563 |
| Sep 11, 2025 | 1,901.00 | 1,934.00 | 1,901.00 | 1,934.00 | 1,934.00 | 1.74% | 457,602 |
| Sep 10, 2025 | 1,914.00 | 1,921.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.58% | 282,272 |
| Sep 9, 2025 | 1,888.00 | 1,925.00 | 1,888.00 | 1,912.00 | 1,912.00 | 1.86% | 570,265 |
| Sep 8, 2025 | 1,862.00 | 1,896.00 | 1,846.00 | 1,877.00 | 1,877.00 | 0.86% | 335,525 |
| Sep 5, 2025 | 1,868.00 | 1,887.00 | 1,853.00 | 1,861.00 | 1,861.00 | -0.37% | 142,908 |
| Sep 4, 2025 | 1,855.00 | 1,889.00 | 1,855.00 | 1,868.00 | 1,868.00 | 0.81% | 286,445 |
| Sep 3, 2025 | 1,826.00 | 1,855.00 | 1,824.00 | 1,853.00 | 1,853.00 | 1.20% | 159,174 |
| Sep 2, 2025 | 1,825.00 | 1,843.00 | 1,825.00 | 1,831.00 | 1,831.00 | 0.33% | 144,585 |
| Sep 1, 2025 | 1,842.00 | 1,849.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.92% | 208,897 |
| Aug 29, 2025 | 1,857.00 | 1,860.00 | 1,839.00 | 1,842.00 | 1,842.00 | -0.75% | 210,390 |
| Aug 28, 2025 | 1,837.00 | 1,870.00 | 1,837.00 | 1,856.00 | 1,856.00 | -0.27% | 176,616 |
| Aug 27, 2025 | 1,873.00 | 1,885.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.53% | 211,349 |
| Aug 26, 2025 | 1,852.00 | 1,880.00 | 1,852.00 | 1,871.00 | 1,871.00 | -0.37% | 248,981 |
| Aug 25, 2025 | 1,862.00 | 1,888.00 | 1,850.00 | 1,878.00 | 1,878.00 | 0.86% | 306,111 |
| Aug 22, 2025 | 1,823.00 | 1,862.00 | 1,823.00 | 1,862.00 | 1,862.00 | 2.14% | 337,130 |
| Aug 21, 2025 | 1,819.00 | 1,832.00 | 1,819.00 | 1,823.00 | 1,823.00 | 0.22% | 175,385 |
| Aug 20, 2025 | 1,843.00 | 1,843.00 | 1,811.00 | 1,819.00 | 1,819.00 | -1.36% | 452,488 |
| Aug 19, 2025 | 1,880.00 | 1,880.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.59% | 236,201 |
| Aug 18, 2025 | 1,881.00 | 1,881.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.33% | 207,422 |
| Aug 14, 2025 | 1,881.00 | 1,899.00 | 1,864.00 | 1,880.00 | 1,880.00 | - | 261,260 |
| Aug 13, 2025 | 1,865.00 | 1,880.00 | 1,858.00 | 1,880.00 | 1,880.00 | 1.13% | 259,549 |
| Aug 12, 2025 | 1,865.00 | 1,877.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.32% | 379,660 |
| Aug 11, 2025 | 1,900.00 | 1,908.00 | 1,859.00 | 1,865.00 | 1,865.00 | -1.79% | 543,613 |
| Aug 8, 2025 | 1,890.00 | 1,941.00 | 1,837.00 | 1,899.00 | 1,899.00 | -2.57% | 1,709,678 |
| Aug 7, 2025 | 1,932.00 | 1,984.00 | 1,930.00 | 1,949.00 | 1,949.00 | 1.09% | 666,609 |
| Aug 6, 2025 | 1,868.00 | 2,050.00 | 1,868.00 | 1,928.00 | 1,928.00 | 2.88% | 2,065,778 |
| Aug 5, 2025 | 1,838.00 | 1,875.00 | 1,838.00 | 1,874.00 | 1,874.00 | 0.97% | 318,771 |
| Aug 4, 2025 | 1,830.00 | 1,890.00 | 1,810.00 | 1,856.00 | 1,856.00 | 1.48% | 403,148 |
| Aug 1, 2025 | 1,886.00 | 1,886.00 | 1,825.00 | 1,829.00 | 1,829.00 | -3.02% | 563,715 |
| Jul 31, 2025 | 1,862.00 | 1,897.00 | 1,855.00 | 1,886.00 | 1,886.00 | 1.29% | 380,974 |
| Jul 30, 2025 | 1,837.00 | 1,894.00 | 1,825.00 | 1,862.00 | 1,862.00 | 1.47% | 606,471 |
| Jul 29, 2025 | 1,867.00 | 1,867.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.71% | 967,618 |
| Jul 28, 2025 | 1,934.00 | 1,945.00 | 1,835.00 | 1,867.00 | 1,867.00 | -3.46% | 1,701,820 |
| Jul 25, 2025 | 1,935.00 | 1,941.00 | 1,932.00 | 1,934.00 | 1,934.00 | -0.10% | 390,540 |
| Jul 24, 2025 | 1,945.00 | 1,953.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.46% | 480,021 |