T'Way Air Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 1,518.00
-22.00 (-1.43%)
Feb 11, 2026, 3:30 PM KST
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,566.00 | 1,569.00 | 1,485.00 | 1,493.00 | - | -3.05% | 486,113 |
| Feb 10, 2026 | 1,433.00 | 1,566.00 | 1,433.00 | 1,540.00 | 1,540.00 | 7.69% | 2,355,670 |
| Feb 9, 2026 | 1,373.00 | 1,452.00 | 1,373.00 | 1,430.00 | 1,430.00 | 4.38% | 851,989 |
| Feb 6, 2026 | 1,408.00 | 1,418.00 | 1,334.00 | 1,370.00 | 1,370.00 | -2.70% | 448,671 |
| Feb 5, 2026 | 1,387.00 | 1,440.00 | 1,376.00 | 1,408.00 | 1,408.00 | 1.51% | 779,671 |
| Feb 4, 2026 | 1,376.00 | 1,391.00 | 1,363.00 | 1,387.00 | 1,387.00 | 0.73% | 522,341 |
| Feb 3, 2026 | 1,354.00 | 1,379.00 | 1,344.00 | 1,377.00 | 1,377.00 | 2.23% | 387,935 |
| Feb 2, 2026 | 1,387.00 | 1,389.00 | 1,335.00 | 1,347.00 | 1,347.00 | -2.88% | 772,902 |
| Jan 30, 2026 | 1,427.00 | 1,427.00 | 1,370.00 | 1,387.00 | 1,387.00 | -2.87% | 1,159,420 |
| Jan 29, 2026 | 1,425.00 | 1,432.00 | 1,375.00 | 1,428.00 | 1,428.00 | 0.21% | 808,457 |
| Jan 28, 2026 | 1,491.00 | 1,491.00 | 1,421.00 | 1,425.00 | 1,425.00 | -6.31% | 1,064,635 |
| Jan 27, 2026 | 1,500.00 | 1,557.00 | 1,490.00 | 1,521.00 | 1,461.48 | 0.86% | 961,907 |
| Jan 26, 2026 | 1,484.00 | 1,510.00 | 1,474.00 | 1,508.00 | 1,448.99 | 1.62% | 713,717 |
| Jan 23, 2026 | 1,484.00 | 1,490.00 | 1,441.00 | 1,484.00 | 1,425.93 | - | 435,870 |
| Jan 22, 2026 | 1,484.00 | 1,510.00 | 1,470.00 | 1,484.00 | 1,425.93 | - | 525,077 |
| Jan 21, 2026 | 1,557.00 | 1,557.00 | 1,459.00 | 1,484.00 | 1,425.93 | -4.93% | 801,609 |
| Jan 20, 2026 | 1,495.00 | 1,579.00 | 1,495.00 | 1,561.00 | 1,499.92 | 3.72% | 760,560 |
| Jan 19, 2026 | 1,530.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,446.11 | -1.12% | 559,634 |
| Jan 16, 2026 | 1,513.00 | 1,578.00 | 1,485.00 | 1,522.00 | 1,462.44 | 1.20% | 1,002,643 |
| Jan 15, 2026 | 1,456.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,445.15 | 3.37% | 1,077,591 |
| Jan 14, 2026 | 1,473.00 | 1,491.00 | 1,448.00 | 1,455.00 | 1,398.07 | - | 496,392 |
| Jan 13, 2026 | 1,422.00 | 1,457.00 | 1,401.00 | 1,455.00 | 1,398.07 | 2.32% | 624,715 |
| Jan 12, 2026 | 1,346.00 | 1,424.00 | 1,346.00 | 1,422.00 | 1,366.36 | 5.72% | 861,168 |
| Jan 9, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 1,292.37 | 2.91% | 584,834 |
| Jan 8, 2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,307.00 | 1,255.86 | -7.96% | 2,137,884 |
| Jan 7, 2026 | 1,447.00 | 1,468.00 | 1,411.00 | 1,420.00 | 1,364.44 | -1.80% | 574,917 |
| Jan 6, 2026 | 1,441.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,389.42 | 0.35% | 438,307 |
| Jan 5, 2026 | 1,500.00 | 1,531.00 | 1,431.00 | 1,441.00 | 1,384.61 | -2.96% | 634,198 |
| Jan 2, 2026 | 1,450.00 | 1,485.00 | 1,423.00 | 1,485.00 | 1,426.89 | 2.41% | 368,997 |
| Dec 30, 2025 | 1,460.00 | 1,464.00 | 1,447.00 | 1,450.00 | 1,393.26 | - | 244,707 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,401.00 | 1,450.00 | 1,393.26 | 1.12% | 335,499 |
| Dec 26, 2025 | 1,480.00 | 1,533.00 | 1,434.00 | 1,434.00 | 1,377.89 | -3.11% | 667,669 |
| Dec 24, 2025 | 1,430.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,422.09 | 3.57% | 360,099 |
| Dec 23, 2025 | 1,483.00 | 1,483.00 | 1,428.00 | 1,429.00 | 1,373.08 | -3.64% | 328,221 |
| Dec 22, 2025 | 1,424.00 | 1,492.00 | 1,424.00 | 1,483.00 | 1,424.97 | 4.14% | 452,800 |
| Dec 19, 2025 | 1,443.00 | 1,448.00 | 1,396.00 | 1,424.00 | 1,368.28 | -1.25% | 643,898 |
| Dec 18, 2025 | 1,479.00 | 1,479.00 | 1,442.00 | 1,442.00 | 1,385.57 | -2.57% | 460,614 |
| Dec 17, 2025 | 1,518.00 | 1,518.00 | 1,477.00 | 1,480.00 | 1,422.09 | -1.86% | 545,074 |
| Dec 16, 2025 | 1,521.00 | 1,527.00 | 1,507.00 | 1,508.00 | 1,448.99 | -0.85% | 271,460 |
| Dec 15, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,521.00 | 1,461.48 | -0.78% | 456,478 |
| Dec 12, 2025 | 1,560.00 | 1,574.00 | 1,516.00 | 1,533.00 | 1,473.01 | -1.86% | 864,089 |
| Dec 11, 2025 | 1,562.00 | 1,625.00 | 1,562.00 | 1,562.00 | 1,500.88 | -0.19% | 541,926 |
| Dec 10, 2025 | 1,566.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,503.76 | -0.32% | 160,430 |
| Dec 9, 2025 | 1,589.00 | 1,589.00 | 1,547.00 | 1,570.00 | 1,508.57 | 0.19% | 268,202 |
| Dec 8, 2025 | 1,568.00 | 1,724.00 | 1,547.00 | 1,567.00 | 1,505.68 | -0.06% | 1,382,619 |
| Dec 5, 2025 | 1,585.00 | 1,588.00 | 1,568.00 | 1,568.00 | 1,506.64 | -0.57% | 330,025 |
| Dec 4, 2025 | 1,584.00 | 1,595.00 | 1,574.00 | 1,577.00 | 1,515.29 | -0.50% | 357,174 |
| Dec 3, 2025 | 1,600.00 | 1,605.00 | 1,583.00 | 1,585.00 | 1,522.98 | -0.31% | 260,760 |
| Dec 2, 2025 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,527.78 | -0.63% | 426,899 |
| Dec 1, 2025 | 1,587.00 | 1,607.00 | 1,580.00 | 1,600.00 | 1,537.39 | 0.82% | 288,612 |