Tway Holdings Incorporation (004870.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 455.00 | 470.00 | 450.00 | 467.00 | 467.00 | 168,213 |
| 30 Apr 2024 | 450.00 | 456.00 | 446.00 | 453.00 | 453.00 | 110,760 |
| 29 Apr 2024 | 439.00 | 451.00 | 437.00 | 450.00 | 450.00 | 125,173 |
| 26 Apr 2024 | 433.00 | 442.00 | 433.00 | 440.00 | 440.00 | 48,058 |
| 25 Apr 2024 | 438.00 | 438.00 | 430.00 | 433.00 | 433.00 | 97,696 |
| 24 Apr 2024 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 52,843 |
| 23 Apr 2024 | 430.00 | 436.00 | 429.00 | 430.00 | 430.00 | 81,689 |
| 22 Apr 2024 | 434.00 | 439.00 | 425.00 | 430.00 | 430.00 | 259,877 |
| 19 Apr 2024 | 444.00 | 446.00 | 425.00 | 434.00 | 434.00 | 342,674 |
| 18 Apr 2024 | 450.00 | 450.00 | 439.00 | 444.00 | 444.00 | 132,685 |
| 17 Apr 2024 | 441.00 | 448.00 | 435.00 | 439.00 | 439.00 | 108,103 |
| 16 Apr 2024 | 447.00 | 450.00 | 436.00 | 449.00 | 449.00 | 163,468 |
| 15 Apr 2024 | 454.00 | 454.00 | 441.00 | 448.00 | 448.00 | 239,717 |
| 12 Apr 2024 | 453.00 | 461.00 | 450.00 | 458.00 | 458.00 | 50,543 |
| 11 Apr 2024 | 449.00 | 457.00 | 442.00 | 453.00 | 453.00 | 105,420 |
| 09 Apr 2024 | 454.00 | 460.00 | 435.00 | 452.00 | 452.00 | 340,127 |
| 08 Apr 2024 | 469.00 | 469.00 | 438.00 | 454.00 | 454.00 | 122,716 |
| 05 Apr 2024 | 458.00 | 475.00 | 458.00 | 464.00 | 464.00 | 126,926 |
| 04 Apr 2024 | 469.00 | 469.00 | 454.00 | 461.00 | 461.00 | 95,369 |
| 03 Apr 2024 | 451.00 | 471.00 | 451.00 | 464.00 | 464.00 | 143,952 |
| 02 Apr 2024 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | 91,817 |
| 01 Apr 2024 | 468.00 | 480.00 | 463.00 | 476.00 | 476.00 | 117,085 |
| 29 Mar 2024 | 473.00 | 475.00 | 463.00 | 468.00 | 468.00 | 88,225 |
| 28 Mar 2024 | 470.00 | 473.00 | 466.00 | 473.00 | 473.00 | 82,671 |
| 27 Mar 2024 | 470.00 | 473.00 | 466.00 | 470.00 | 470.00 | 46,957 |
| 26 Mar 2024 | 461.00 | 476.00 | 461.00 | 470.00 | 470.00 | 146,279 |
| 25 Mar 2024 | 467.00 | 470.00 | 459.00 | 464.00 | 464.00 | 93,559 |
| 22 Mar 2024 | 456.00 | 473.00 | 453.00 | 466.00 | 466.00 | 103,536 |
| 21 Mar 2024 | 456.00 | 461.00 | 451.00 | 456.00 | 456.00 | 125,815 |
| 20 Mar 2024 | 458.00 | 464.00 | 453.00 | 453.00 | 453.00 | 159,048 |
| 19 Mar 2024 | 468.00 | 468.00 | 455.00 | 458.00 | 458.00 | 112,010 |
| 18 Mar 2024 | 459.00 | 469.00 | 453.00 | 464.00 | 464.00 | 64,370 |
| 15 Mar 2024 | 465.00 | 471.00 | 454.00 | 456.00 | 456.00 | 250,942 |
| 14 Mar 2024 | 469.00 | 473.00 | 468.00 | 469.00 | 469.00 | 133,956 |
| 13 Mar 2024 | 473.00 | 476.00 | 468.00 | 473.00 | 473.00 | 117,211 |
| 12 Mar 2024 | 473.00 | 476.00 | 471.00 | 471.00 | 471.00 | 120,666 |
| 11 Mar 2024 | 476.00 | 478.00 | 471.00 | 476.00 | 476.00 | 82,329 |
| 08 Mar 2024 | 471.00 | 479.00 | 471.00 | 475.00 | 475.00 | 146,595 |
| 07 Mar 2024 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | 317,435 |
| 06 Mar 2024 | 472.00 | 482.00 | 470.00 | 475.00 | 475.00 | 218,056 |
| 05 Mar 2024 | 479.00 | 479.00 | 470.00 | 476.00 | 476.00 | 236,641 |
| 04 Mar 2024 | 492.00 | 500.00 | 476.00 | 477.00 | 477.00 | 418,349 |
| 29 Feb 2024 | 494.00 | 496.00 | 488.00 | 494.00 | 494.00 | 132,292 |
| 28 Feb 2024 | 487.00 | 500.00 | 484.00 | 495.00 | 495.00 | 177,588 |
| 27 Feb 2024 | 489.00 | 516.00 | 482.00 | 484.00 | 484.00 | 231,266 |
| 26 Feb 2024 | 497.00 | 507.00 | 489.00 | 493.00 | 493.00 | 211,014 |
| 23 Feb 2024 | 497.00 | 505.00 | 494.00 | 500.00 | 500.00 | 79,797 |
| 22 Feb 2024 | 507.00 | 507.00 | 500.00 | 501.00 | 501.00 | 91,848 |
| 21 Feb 2024 | 510.00 | 516.00 | 502.00 | 507.00 | 507.00 | 123,355 |
| 20 Feb 2024 | 515.00 | 519.00 | 502.00 | 510.00 | 510.00 | 281,979 |
| 19 Feb 2024 | 516.00 | 520.00 | 509.00 | 515.00 | 515.00 | 277,152 |
| 16 Feb 2024 | 514.00 | 517.00 | 500.00 | 517.00 | 517.00 | 349,811 |
| 15 Feb 2024 | 500.00 | 506.00 | 488.00 | 503.00 | 503.00 | 475,577 |
| 14 Feb 2024 | 481.00 | 501.00 | 481.00 | 494.00 | 494.00 | 402,435 |
| 13 Feb 2024 | 493.00 | 493.00 | 483.00 | 490.00 | 490.00 | 190,648 |
| 08 Feb 2024 | 485.00 | 491.00 | 480.00 | 481.00 | 481.00 | 276,873 |
| 07 Feb 2024 | 499.00 | 503.00 | 484.00 | 484.00 | 484.00 | 324,726 |
| 06 Feb 2024 | 491.00 | 510.00 | 488.00 | 499.00 | 499.00 | 418,451 |
| 05 Feb 2024 | 496.00 | 504.00 | 490.00 | 491.00 | 491.00 | 235,109 |
| 02 Feb 2024 | 497.00 | 504.00 | 492.00 | 497.00 | 497.00 | 261,689 |
| 01 Feb 2024 | 493.00 | 506.00 | 489.00 | 499.00 | 499.00 | 431,681 |
| 31 Jan 2024 | 493.00 | 499.00 | 489.00 | 495.00 | 495.00 | 94,679 |
| 30 Jan 2024 | 498.00 | 518.00 | 489.00 | 493.00 | 493.00 | 282,201 |
| 29 Jan 2024 | 500.00 | 515.00 | 495.00 | 500.00 | 500.00 | 178,472 |
| 26 Jan 2024 | 502.00 | 513.00 | 498.00 | 502.00 | 502.00 | 191,350 |
| 25 Jan 2024 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 146,560 |
| 24 Jan 2024 | 505.00 | 513.00 | 500.00 | 508.00 | 508.00 | 260,427 |
| 23 Jan 2024 | 533.00 | 533.00 | 498.00 | 505.00 | 505.00 | 563,588 |
| 22 Jan 2024 | 520.00 | 550.00 | 514.00 | 526.00 | 526.00 | 319,643 |
| 19 Jan 2024 | 536.00 | 540.00 | 522.00 | 528.00 | 528.00 | 149,174 |
| 18 Jan 2024 | 531.00 | 548.00 | 527.00 | 531.00 | 531.00 | 344,268 |
| 17 Jan 2024 | 549.00 | 550.00 | 526.00 | 531.00 | 531.00 | 415,360 |
| 16 Jan 2024 | 523.00 | 545.00 | 514.00 | 543.00 | 543.00 | 583,900 |
| 15 Jan 2024 | 539.00 | 539.00 | 521.00 | 521.00 | 521.00 | 86,773 |
| 12 Jan 2024 | 533.00 | 533.00 | 513.00 | 526.00 | 526.00 | 210,258 |
| 11 Jan 2024 | 519.00 | 534.00 | 519.00 | 526.00 | 526.00 | 193,009 |
| 10 Jan 2024 | 538.00 | 543.00 | 520.00 | 527.00 | 527.00 | 195,682 |
| 09 Jan 2024 | 515.00 | 551.00 | 512.00 | 537.00 | 537.00 | 564,109 |
| 08 Jan 2024 | 518.00 | 525.00 | 502.00 | 520.00 | 520.00 | 366,183 |
| 05 Jan 2024 | 505.00 | 527.00 | 501.00 | 517.00 | 517.00 | 528,079 |
| 04 Jan 2024 | 498.00 | 507.00 | 487.00 | 500.00 | 500.00 | 400,212 |
| 03 Jan 2024 | 499.00 | 505.00 | 489.00 | 500.00 | 500.00 | 262,895 |
| 02 Jan 2024 | 469.00 | 499.00 | 469.00 | 497.00 | 497.00 | 432,510 |
| 28 Dec 2023 | 468.00 | 475.00 | 459.00 | 468.00 | 468.00 | 436,300 |
| 27 Dec 2023 | 465.00 | 477.00 | 462.00 | 475.00 | 475.00 | 99,060 |
| 26 Dec 2023 | 477.00 | 477.00 | 453.00 | 467.00 | 467.00 | 651,153 |
| 22 Dec 2023 | 481.00 | 484.00 | 471.00 | 476.00 | 476.00 | 208,601 |
| 21 Dec 2023 | 480.00 | 497.00 | 469.00 | 479.00 | 479.00 | 284,305 |
| 20 Dec 2023 | 483.00 | 490.00 | 480.00 | 480.00 | 480.00 | 101,671 |
| 19 Dec 2023 | 486.00 | 488.00 | 470.00 | 487.00 | 487.00 | 365,485 |
| 18 Dec 2023 | 488.00 | 488.00 | 476.00 | 487.00 | 487.00 | 176,156 |
| 15 Dec 2023 | 480.00 | 509.00 | 473.00 | 488.00 | 488.00 | 332,013 |
| 14 Dec 2023 | 485.00 | 495.00 | 474.00 | 481.00 | 481.00 | 206,276 |
| 13 Dec 2023 | 491.00 | 498.00 | 481.00 | 485.00 | 485.00 | 300,309 |
| 12 Dec 2023 | 477.00 | 496.00 | 470.00 | 486.00 | 486.00 | 463,611 |
| 11 Dec 2023 | 477.00 | 480.00 | 465.00 | 471.00 | 471.00 | 182,594 |
| 08 Dec 2023 | 472.00 | 480.00 | 471.00 | 475.00 | 475.00 | 108,115 |
| 07 Dec 2023 | 459.00 | 477.00 | 459.00 | 472.00 | 472.00 | 401,181 |
| 06 Dec 2023 | 465.00 | 467.00 | 447.00 | 455.00 | 455.00 | 358,178 |
| 05 Dec 2023 | 477.00 | 482.00 | 465.00 | 468.00 | 468.00 | 247,622 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.