T'Way Air Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 1,842.00
-14.00 (-0.75%)
At close: Aug 29, 2025
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,957.00 | 1,961.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.61% | 304,208 |
| Jul 22, 2025 | 1,963.00 | 1,968.00 | 1,947.00 | 1,957.00 | 1,957.00 | 0.51% | 455,477 |
| Jul 21, 2025 | 1,971.00 | 1,971.00 | 1,945.00 | 1,947.00 | 1,947.00 | -1.22% | 1,117,406 |
| Jul 18, 2025 | 1,992.00 | 1,992.00 | 1,970.00 | 1,971.00 | 1,971.00 | -1.05% | 1,263,096 |
| Jul 17, 2025 | 1,998.00 | 2,005.00 | 1,990.00 | 1,992.00 | 1,992.00 | -0.20% | 989,383 |
| Jul 16, 2025 | 2,005.00 | 2,015.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.45% | 927,110 |
| Jul 15, 2025 | 2,015.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | -1.47% | 620,808 |
| Jul 14, 2025 | 2,035.00 | 2,045.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.25% | 553,234 |
| Jul 11, 2025 | 2,025.00 | 2,045.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.25% | 765,315 |
| Jul 10, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 942,890 |
| Jul 9, 2025 | 2,030.00 | 2,035.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.25% | 501,268 |
| Jul 8, 2025 | 2,005.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.00% | 831,047 |
| Jul 7, 2025 | 2,010.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 520,329 |
| Jul 4, 2025 | 2,040.00 | 2,050.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.47% | 960,160 |
| Jul 3, 2025 | 2,025.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.74% | 1,197,236 |
| Jul 2, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.75% | 654,256 |
| Jul 1, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 1,050,304 |
| Jun 30, 2025 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 262,465 |
| Jun 27, 2025 | 2,095.00 | 2,110.00 | 2,035.00 | 2,040.00 | 2,040.00 | -1.92% | 335,714 |
| Jun 26, 2025 | 2,140.00 | 2,140.00 | 2,050.00 | 2,080.00 | 2,080.00 | -2.12% | 494,651 |
| Jun 25, 2025 | 2,160.00 | 2,160.00 | 2,070.00 | 2,125.00 | 2,125.00 | 0.95% | 578,409 |
| Jun 24, 2025 | 2,050.00 | 2,135.00 | 2,040.00 | 2,105.00 | 2,105.00 | 5.46% | 883,275 |
| Jun 23, 2025 | 2,005.00 | 2,010.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.45% | 498,107 |
| Jun 20, 2025 | 2,020.00 | 2,025.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.50% | 290,446 |