T'Way Air Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 1,525.00
-36.00 (-2.31%)
Last updated: Jan 21, 2026, 9:26 AM KST
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,484.00 | 1,510.00 | 1,470.00 | 1,484.00 | 1,484.00 | - | 524,546 |
| Jan 21, 2026 | 1,557.00 | 1,557.00 | 1,459.00 | 1,484.00 | 1,484.00 | -4.93% | 796,403 |
| Jan 20, 2026 | 1,495.00 | 1,579.00 | 1,495.00 | 1,561.00 | 1,561.00 | 3.72% | 756,745 |
| Jan 19, 2026 | 1,530.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,505.00 | -1.12% | 558,747 |
| Jan 16, 2026 | 1,513.00 | 1,578.00 | 1,485.00 | 1,522.00 | 1,522.00 | 1.20% | 1,000,794 |
| Jan 15, 2026 | 1,456.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,504.00 | 3.37% | 1,075,707 |
| Jan 14, 2026 | 1,473.00 | 1,491.00 | 1,448.00 | 1,455.00 | 1,455.00 | - | 494,115 |
| Jan 13, 2026 | 1,422.00 | 1,457.00 | 1,401.00 | 1,455.00 | 1,455.00 | 2.32% | 623,238 |
| Jan 12, 2026 | 1,346.00 | 1,424.00 | 1,346.00 | 1,422.00 | 1,422.00 | 5.72% | 856,476 |
| Jan 9, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 1,345.00 | 2.91% | 583,076 |
| Jan 8, 2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,307.00 | 1,307.00 | -7.96% | 2,137,196 |
| Jan 7, 2026 | 1,447.00 | 1,468.00 | 1,411.00 | 1,420.00 | 1,420.00 | -1.80% | 573,851 |
| Jan 6, 2026 | 1,441.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,446.00 | 0.35% | 438,307 |
| Jan 5, 2026 | 1,500.00 | 1,531.00 | 1,431.00 | 1,441.00 | 1,441.00 | -2.96% | 632,652 |
| Jan 2, 2026 | 1,450.00 | 1,485.00 | 1,423.00 | 1,485.00 | 1,485.00 | 2.41% | 368,184 |
| Dec 30, 2025 | 1,460.00 | 1,464.00 | 1,447.00 | 1,450.00 | 1,450.00 | - | 244,560 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,401.00 | 1,450.00 | 1,450.00 | 1.12% | 335,499 |
| Dec 26, 2025 | 1,480.00 | 1,533.00 | 1,434.00 | 1,434.00 | 1,434.00 | -3.11% | 667,669 |
| Dec 24, 2025 | 1,430.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,480.00 | 3.57% | 358,696 |
| Dec 23, 2025 | 1,483.00 | 1,483.00 | 1,428.00 | 1,429.00 | 1,429.00 | -3.64% | 327,367 |
| Dec 22, 2025 | 1,424.00 | 1,492.00 | 1,424.00 | 1,483.00 | 1,483.00 | 4.14% | 450,326 |
| Dec 19, 2025 | 1,443.00 | 1,448.00 | 1,396.00 | 1,424.00 | 1,424.00 | -1.25% | 643,898 |
| Dec 18, 2025 | 1,479.00 | 1,479.00 | 1,442.00 | 1,442.00 | 1,442.00 | -2.57% | 458,548 |
| Dec 17, 2025 | 1,518.00 | 1,518.00 | 1,477.00 | 1,480.00 | 1,480.00 | -1.86% | 544,467 |
| Dec 16, 2025 | 1,521.00 | 1,527.00 | 1,507.00 | 1,508.00 | 1,508.00 | -0.85% | 269,494 |
| Dec 15, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,521.00 | 1,521.00 | -0.78% | 456,478 |
| Dec 12, 2025 | 1,560.00 | 1,574.00 | 1,516.00 | 1,533.00 | 1,533.00 | -1.86% | 859,901 |
| Dec 11, 2025 | 1,562.00 | 1,625.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.19% | 541,926 |
| Dec 10, 2025 | 1,566.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.32% | 160,430 |
| Dec 9, 2025 | 1,589.00 | 1,589.00 | 1,547.00 | 1,570.00 | 1,570.00 | 0.19% | 268,202 |
| Dec 8, 2025 | 1,568.00 | 1,724.00 | 1,547.00 | 1,567.00 | 1,567.00 | -0.06% | 1,382,619 |
| Dec 5, 2025 | 1,585.00 | 1,588.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.57% | 330,025 |
| Dec 4, 2025 | 1,584.00 | 1,595.00 | 1,574.00 | 1,577.00 | 1,577.00 | -0.50% | 357,174 |
| Dec 3, 2025 | 1,600.00 | 1,605.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.31% | 260,760 |
| Dec 2, 2025 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 426,899 |
| Dec 1, 2025 | 1,587.00 | 1,607.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.82% | 288,612 |
| Nov 28, 2025 | 1,591.00 | 1,600.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.13% | 281,199 |
| Nov 27, 2025 | 1,588.00 | 1,623.00 | 1,588.00 | 1,589.00 | 1,589.00 | -0.87% | 226,262 |
| Nov 26, 2025 | 1,605.00 | 1,619.00 | 1,580.00 | 1,603.00 | 1,603.00 | 0.88% | 308,520 |
| Nov 25, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,589.00 | 1,589.00 | -0.31% | 266,268 |
| Nov 24, 2025 | 1,601.00 | 1,614.00 | 1,588.00 | 1,594.00 | 1,594.00 | -1.24% | 354,147 |
| Nov 21, 2025 | 1,619.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | -0.55% | 430,523 |
| Nov 20, 2025 | 1,612.00 | 1,657.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.68% | 331,761 |
| Nov 19, 2025 | 1,605.00 | 1,684.00 | 1,605.00 | 1,612.00 | 1,612.00 | - | 725,978 |
| Nov 18, 2025 | 1,612.00 | 1,630.00 | 1,606.00 | 1,612.00 | 1,612.00 | -1.04% | 271,735 |
| Nov 17, 2025 | 1,667.00 | 1,668.00 | 1,625.00 | 1,629.00 | 1,629.00 | -2.28% | 453,572 |
| Nov 14, 2025 | 1,700.00 | 1,739.00 | 1,650.00 | 1,667.00 | 1,667.00 | -4.14% | 629,523 |
| Nov 13, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,739.00 | 1,739.00 | - | 475,543 |
| Nov 12, 2025 | 1,725.00 | 1,760.00 | 1,707.00 | 1,739.00 | 1,739.00 | 1.34% | 434,384 |
| Nov 11, 2025 | 1,637.00 | 1,718.00 | 1,637.00 | 1,716.00 | 1,716.00 | 4.83% | 413,912 |