T'Way Air Co., Ltd. (KRX:091810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,899.00
-50.00 (-2.57%)
At close: Aug 8, 2025, 3:30 PM KST

T'Way Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,890.001,941.001,837.001,899.001,899.00-2.57%1,692,507
Aug 7, 20251,932.001,984.001,930.001,949.001,949.001.09%666,609
Aug 6, 20251,868.002,050.001,868.001,928.001,928.002.88%2,065,778
Aug 5, 20251,838.001,875.001,838.001,874.001,874.000.97%318,771
Aug 4, 20251,830.001,890.001,810.001,856.001,856.001.48%403,148
Aug 1, 20251,886.001,886.001,825.001,829.001,829.00-3.02%563,715
Jul 31, 20251,862.001,897.001,855.001,886.001,886.001.29%380,974
Jul 30, 20251,837.001,894.001,825.001,862.001,862.001.47%606,471
Jul 29, 20251,867.001,867.001,835.001,835.001,835.00-1.71%967,618
Jul 28, 20251,934.001,945.001,835.001,867.001,867.00-3.46%1,701,820
Jul 25, 20251,935.001,941.001,932.001,934.001,934.00-0.10%390,540
Jul 24, 20251,945.001,953.001,936.001,936.001,936.00-0.46%480,021
Jul 23, 20251,957.001,961.001,942.001,945.001,945.00-0.61%304,208
Jul 22, 20251,963.001,968.001,947.001,957.001,957.000.51%455,477
Jul 21, 20251,971.001,971.001,945.001,947.001,947.00-1.22%1,117,406
Jul 18, 20251,992.001,992.001,970.001,971.001,971.00-1.05%1,263,096
Jul 17, 20251,998.002,005.001,990.001,992.001,992.00-0.20%989,383
Jul 16, 20252,005.002,015.001,995.001,996.001,996.00-0.45%927,110
Jul 15, 20252,015.002,030.002,005.002,005.002,005.00-1.47%620,808
Jul 14, 20252,035.002,045.002,005.002,035.002,035.000.25%553,234
Jul 11, 20252,025.002,045.002,020.002,030.002,030.000.25%765,315
Jul 10, 20252,025.002,030.002,000.002,025.002,025.00-942,890
Jul 9, 20252,030.002,035.002,010.002,025.002,025.00-0.25%501,268
Jul 8, 20252,005.002,040.002,000.002,030.002,030.001.00%831,047
Jul 7, 20252,010.002,015.002,000.002,010.002,010.00-520,329
Jul 4, 20252,040.002,050.002,005.002,010.002,010.00-1.47%960,160
Jul 3, 20252,025.002,055.002,020.002,040.002,040.000.74%1,197,236
Jul 2, 20252,025.002,030.002,000.002,025.002,025.000.75%654,256
Jul 1, 20252,030.002,050.002,010.002,010.002,010.00-0.99%1,050,304
Jun 30, 20252,020.002,050.002,020.002,030.002,030.00-0.49%262,465
Jun 27, 20252,095.002,110.002,035.002,040.002,040.00-1.92%335,714
Jun 26, 20252,140.002,140.002,050.002,080.002,080.00-2.12%494,651
Jun 25, 20252,160.002,160.002,070.002,125.002,125.000.95%578,409
Jun 24, 20252,050.002,135.002,040.002,105.002,105.005.46%883,275
Jun 23, 20252,005.002,010.001,995.001,996.001,996.00-0.45%498,107
Jun 20, 20252,020.002,025.002,000.002,005.002,005.00-0.50%290,446
Jun 19, 20252,045.002,050.002,000.002,015.002,015.00-238,321
Jun 18, 20252,030.002,050.002,000.002,015.002,015.00-0.25%439,586
Jun 17, 20252,045.002,050.002,020.002,020.002,020.00-0.25%402,233
Jun 16, 20252,000.002,040.002,000.002,025.002,025.00-1.46%556,356
Jun 13, 20252,145.002,150.002,045.002,055.002,055.00-4.42%718,753
Jun 12, 20252,190.002,195.002,140.002,150.002,150.00-0.69%507,677
Jun 11, 20252,140.002,200.002,095.002,165.002,165.001.88%786,343
Jun 10, 20252,065.002,140.002,065.002,125.002,125.002.91%527,409
Jun 9, 20252,055.002,065.002,035.002,065.002,065.001.23%423,161
Jun 5, 20252,050.002,065.002,030.002,040.002,040.00-447,842
Jun 4, 20252,010.002,060.002,010.002,040.002,040.000.25%321,293
Jun 2, 20252,040.002,050.002,025.002,035.002,035.00-0.25%330,516
May 30, 20252,085.002,095.002,040.002,040.002,040.00-1.69%1,580,736
May 29, 20252,090.002,100.002,040.002,075.002,075.00-499,233