T'Way Air Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 1,450.00
0.00 (0.00%)
Dec 30, 2025, 3:30 PM KST
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1,605.00 | 1,780.00 | 1,600.00 | 1,637.00 | 1,637.00 | 1.99% | 1,383,937 |
| Nov 7, 2025 | 1,645.00 | 1,670.00 | 1,595.00 | 1,605.00 | 1,605.00 | -2.43% | 586,192 |
| Nov 6, 2025 | 1,700.00 | 1,735.00 | 1,638.00 | 1,645.00 | 1,645.00 | -3.86% | 1,063,028 |
| Nov 5, 2025 | 1,821.00 | 1,850.00 | 1,640.00 | 1,711.00 | 1,711.00 | -6.04% | 1,661,464 |
| Oct 14, 2025 | 1,835.00 | 1,855.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.82% | 502,213 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,814.00 | 1,836.00 | 1,836.00 | -1.02% | 425,432 |
| Oct 10, 2025 | 1,880.00 | 1,900.00 | 1,839.00 | 1,855.00 | 1,855.00 | -1.33% | 600,678 |
| 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 |