Twim Corp. (KOSDAQ:290090)
South Korea
· Delayed Price · Currency is KRW 7,500.00
-10.00 (-0.13%)
At close: Dec 5, 2025
Twim Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,550.00 | 7,550.00 | 7,280.00 | 7,500.00 | 7,500.00 | -0.13% | 10,310 |
| Dec 4, 2025 | 7,530.00 | 7,560.00 | 7,260.00 | 7,510.00 | 7,510.00 | -0.27% | 6,124 |
| Dec 3, 2025 | 7,480.00 | 7,540.00 | 7,270.00 | 7,530.00 | 7,530.00 | 0.53% | 7,577 |
| Dec 2, 2025 | 7,570.00 | 7,640.00 | 7,270.00 | 7,490.00 | 7,490.00 | -1.45% | 6,869 |
| Dec 1, 2025 | 7,390.00 | 7,760.00 | 7,390.00 | 7,600.00 | 7,600.00 | 2.84% | 17,887 |
| Nov 28, 2025 | 7,200.00 | 7,400.00 | 7,070.00 | 7,390.00 | 7,390.00 | 2.78% | 3,035 |
| Nov 27, 2025 | 7,150.00 | 7,210.00 | 7,090.00 | 7,190.00 | 7,190.00 | - | 1,937 |
| Nov 26, 2025 | 7,130.00 | 7,230.00 | 7,090.00 | 7,190.00 | 7,190.00 | 0.98% | 2,524 |
| Nov 25, 2025 | 7,040.00 | 7,440.00 | 7,000.00 | 7,120.00 | 7,120.00 | -0.14% | 3,229 |
| Nov 24, 2025 | 7,140.00 | 7,200.00 | 7,010.00 | 7,130.00 | 7,130.00 | - | 2,120 |
| Nov 21, 2025 | 7,130.00 | 7,130.00 | 6,980.00 | 7,130.00 | 7,130.00 | - | 4,385 |
| Nov 20, 2025 | 7,160.00 | 7,160.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.42% | 7,142 |
| Nov 19, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,160.00 | 7,160.00 | -1.65% | 3,585 |
| Nov 18, 2025 | 7,440.00 | 7,440.00 | 7,230.00 | 7,280.00 | 7,280.00 | -2.15% | 2,519 |
| Nov 17, 2025 | 7,490.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.72% | 2,995 |
| Nov 14, 2025 | 7,650.00 | 7,700.00 | 7,310.00 | 7,570.00 | 7,570.00 | -1.17% | 4,088 |
| Nov 13, 2025 | 7,610.00 | 7,690.00 | 7,520.00 | 7,660.00 | 7,660.00 | 0.66% | 2,335 |
| Nov 12, 2025 | 7,500.00 | 7,620.00 | 7,140.00 | 7,610.00 | 7,610.00 | 0.40% | 6,301 |
| Nov 11, 2025 | 7,620.00 | 7,700.00 | 7,500.00 | 7,580.00 | 7,580.00 | -0.52% | 2,559 |
| Nov 10, 2025 | 7,710.00 | 7,720.00 | 7,510.00 | 7,620.00 | 7,620.00 | -0.65% | 12,266 |
| Nov 7, 2025 | 7,760.00 | 7,810.00 | 7,580.00 | 7,670.00 | 7,670.00 | -1.41% | 2,199 |
| Nov 6, 2025 | 7,740.00 | 7,860.00 | 7,380.00 | 7,780.00 | 7,780.00 | 0.52% | 9,190 |
| Nov 5, 2025 | 7,800.00 | 7,800.00 | 7,310.00 | 7,740.00 | 7,740.00 | -1.53% | 9,075 |
| Nov 4, 2025 | 8,030.00 | 8,090.00 | 7,810.00 | 7,860.00 | 7,860.00 | -1.26% | 5,124 |
| Nov 3, 2025 | 7,750.00 | 8,100.00 | 7,740.00 | 7,960.00 | 7,960.00 | 2.71% | 11,159 |
| Oct 31, 2025 | 7,740.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,750.00 | 1.97% | 7,053 |
| Oct 30, 2025 | 7,660.00 | 7,700.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.26% | 5,979 |
| Oct 29, 2025 | 7,780.00 | 7,880.00 | 7,320.00 | 7,620.00 | 7,620.00 | -2.93% | 18,741 |
| Oct 28, 2025 | 7,920.00 | 7,990.00 | 7,740.00 | 7,850.00 | 7,850.00 | -1.63% | 18,215 |
| Oct 27, 2025 | 8,120.00 | 8,120.00 | 7,820.00 | 7,980.00 | 7,980.00 | -1.72% | 20,771 |
| Oct 24, 2025 | 8,110.00 | 8,320.00 | 8,010.00 | 8,120.00 | 8,120.00 | 0.12% | 7,884 |
| Oct 23, 2025 | 8,170.00 | 8,170.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.12% | 5,454 |
| Oct 22, 2025 | 8,130.00 | 8,300.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.25% | 6,628 |
| Oct 21, 2025 | 8,220.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.46% | 5,410 |
| Oct 20, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.61% | 6,538 |
| Oct 17, 2025 | 8,350.00 | 8,360.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.94% | 9,253 |
| Oct 16, 2025 | 8,380.00 | 8,430.00 | 7,950.00 | 8,250.00 | 8,250.00 | - | 12,359 |
| Oct 15, 2025 | 8,110.00 | 8,300.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1.73% | 6,245 |
| Oct 14, 2025 | 8,180.00 | 8,280.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.86% | 7,207 |
| Oct 13, 2025 | 8,250.00 | 8,250.00 | 8,080.00 | 8,180.00 | 8,180.00 | -0.97% | 8,336 |
| Oct 10, 2025 | 8,440.00 | 8,440.00 | 8,200.00 | 8,260.00 | 8,260.00 | -1.55% | 6,999 |
| Oct 2, 2025 | 8,450.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,390.00 | 0.24% | 5,142 |
| Oct 1, 2025 | 8,450.00 | 8,450.00 | 8,250.00 | 8,370.00 | 8,370.00 | -0.36% | 3,693 |
| Sep 30, 2025 | 8,360.00 | 8,400.00 | 8,230.00 | 8,400.00 | 8,400.00 | 0.48% | 2,791 |
| Sep 29, 2025 | 8,170.00 | 8,460.00 | 8,150.00 | 8,360.00 | 8,360.00 | 2.33% | 7,632 |
| Sep 26, 2025 | 8,580.00 | 8,580.00 | 8,160.00 | 8,170.00 | 7,570.00 | -5.00% | 13,963 |
| Sep 25, 2025 | 8,790.00 | 8,800.00 | 8,320.00 | 8,600.00 | 7,968.42 | -1.15% | 5,498 |
| Sep 24, 2025 | 8,790.00 | 8,790.00 | 8,630.00 | 8,700.00 | 8,061.08 | -1.14% | 7,223 |
| Sep 23, 2025 | 8,760.00 | 8,900.00 | 8,650.00 | 8,800.00 | 8,153.73 | 1.03% | 8,842 |
| Sep 22, 2025 | 8,720.00 | 8,910.00 | 8,690.00 | 8,710.00 | 8,070.34 | 1.16% | 8,785 |
| Sep 19, 2025 | 8,650.00 | 8,950.00 | 8,570.00 | 8,610.00 | 7,977.69 | -0.46% | 18,619 |
| Sep 18, 2025 | 8,640.00 | 8,820.00 | 8,590.00 | 8,650.00 | 8,014.75 | 0.12% | 16,386 |
| Sep 17, 2025 | 8,780.00 | 8,780.00 | 8,570.00 | 8,640.00 | 8,005.48 | -1.59% | 11,236 |
| Sep 16, 2025 | 8,810.00 | 8,820.00 | 8,660.00 | 8,780.00 | 8,135.20 | -0.11% | 13,033 |
| Sep 15, 2025 | 8,460.00 | 8,810.00 | 8,430.00 | 8,790.00 | 8,144.47 | 3.90% | 44,568 |
| Sep 12, 2025 | 8,450.00 | 8,490.00 | 8,100.00 | 8,460.00 | 7,838.70 | 0.71% | 4,789 |
| Sep 11, 2025 | 8,480.00 | 8,510.00 | 8,390.00 | 8,400.00 | 7,783.11 | 0.12% | 11,243 |
| Sep 10, 2025 | 8,380.00 | 8,500.00 | 8,320.00 | 8,390.00 | 7,773.84 | 0.12% | 4,568 |
| Sep 9, 2025 | 8,260.00 | 8,400.00 | 8,240.00 | 8,380.00 | 7,764.58 | 1.21% | 6,241 |
| Sep 8, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,280.00 | 7,671.92 | -1.43% | 6,966 |
| Sep 5, 2025 | 8,310.00 | 8,460.00 | 8,290.00 | 8,400.00 | 7,783.11 | 1.08% | 8,397 |
| Sep 4, 2025 | 8,380.00 | 8,380.00 | 8,170.00 | 8,310.00 | 7,699.72 | 0.61% | 3,790 |
| Sep 3, 2025 | 8,330.00 | 8,330.00 | 8,160.00 | 8,260.00 | 7,653.39 | -0.84% | 4,240 |
| Sep 2, 2025 | 8,400.00 | 8,400.00 | 8,140.00 | 8,330.00 | 7,718.25 | 0.12% | 6,486 |
| Sep 1, 2025 | 8,100.00 | 8,340.00 | 7,990.00 | 8,320.00 | 7,708.98 | 2.72% | 6,478 |
| Aug 29, 2025 | 8,250.00 | 8,290.00 | 8,060.00 | 8,100.00 | 7,505.14 | -1.82% | 3,609 |
| Aug 28, 2025 | 8,280.00 | 8,350.00 | 8,135.00 | 8,250.00 | 7,644.12 | 0.24% | 4,466 |
| Aug 27, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,230.00 | 7,625.59 | -1.67% | 4,702 |
| Aug 26, 2025 | 8,190.00 | 8,500.00 | 8,120.00 | 8,370.00 | 7,755.31 | 1.82% | 15,745 |
| Aug 25, 2025 | 8,060.00 | 8,220.00 | 7,990.00 | 8,220.00 | 7,616.33 | 2.62% | 3,213 |
| Aug 22, 2025 | 8,110.00 | 8,110.00 | 7,900.00 | 8,010.00 | 7,421.75 | -1.23% | 2,589 |
| Aug 21, 2025 | 8,150.00 | 8,150.00 | 8,030.00 | 8,110.00 | 7,514.41 | 1.00% | 3,453 |
| Aug 20, 2025 | 8,210.00 | 8,210.00 | 7,900.00 | 8,030.00 | 7,440.28 | -2.19% | 11,100 |
| Aug 19, 2025 | 8,230.00 | 8,240.00 | 8,010.00 | 8,210.00 | 7,607.06 | -0.24% | 12,594 |
| Aug 18, 2025 | 8,450.00 | 8,450.00 | 8,230.00 | 8,230.00 | 7,625.59 | -2.60% | 8,187 |
| Aug 14, 2025 | 8,570.00 | 8,570.00 | 8,350.00 | 8,450.00 | 7,829.44 | 0.12% | 3,234 |
| Aug 13, 2025 | 8,450.00 | 8,490.00 | 8,330.00 | 8,440.00 | 7,820.17 | -0.12% | 5,686 |
| Aug 12, 2025 | 8,560.00 | 8,560.00 | 8,350.00 | 8,450.00 | 7,829.44 | 0.24% | 8,310 |
| Aug 11, 2025 | 8,500.00 | 8,500.00 | 8,310.00 | 8,430.00 | 7,810.91 | -0.82% | 10,501 |
| Aug 8, 2025 | 8,540.00 | 8,640.00 | 8,340.00 | 8,500.00 | 7,875.76 | -0.47% | 6,761 |
| Aug 7, 2025 | 8,560.00 | 8,570.00 | 8,420.00 | 8,540.00 | 7,912.83 | -0.12% | 5,138 |
| Aug 6, 2025 | 8,420.00 | 8,630.00 | 8,360.00 | 8,550.00 | 7,922.09 | 1.54% | 6,329 |
| Aug 5, 2025 | 8,430.00 | 8,570.00 | 8,310.00 | 8,420.00 | 7,801.64 | 0.12% | 6,210 |
| Aug 4, 2025 | 8,320.00 | 8,560.00 | 8,320.00 | 8,410.00 | 7,792.37 | - | 8,276 |
| Aug 1, 2025 | 8,580.00 | 8,580.00 | 8,300.00 | 8,410.00 | 7,792.37 | -3.00% | 16,739 |
| Jul 31, 2025 | 8,770.00 | 8,770.00 | 8,510.00 | 8,670.00 | 8,033.28 | -1.14% | 24,890 |
| Jul 30, 2025 | 8,800.00 | 8,830.00 | 8,270.00 | 8,770.00 | 8,125.94 | -0.34% | 17,101 |
| Jul 29, 2025 | 8,690.00 | 8,940.00 | 8,640.00 | 8,800.00 | 8,153.73 | 0.11% | 10,594 |
| Jul 28, 2025 | 9,050.00 | 9,050.00 | 8,710.00 | 8,790.00 | 8,144.47 | -2.87% | 29,176 |
| Jul 25, 2025 | 9,130.00 | 9,130.00 | 8,930.00 | 9,050.00 | 8,385.37 | -0.55% | 14,568 |
| Jul 24, 2025 | 9,120.00 | 9,120.00 | 8,930.00 | 9,100.00 | 8,431.70 | -0.22% | 21,138 |
| Jul 23, 2025 | 9,140.00 | 9,140.00 | 8,920.00 | 9,120.00 | 8,450.23 | -0.87% | 27,069 |
| Jul 22, 2025 | 9,550.00 | 9,560.00 | 9,080.00 | 9,200.00 | 8,524.36 | -3.77% | 47,847 |
| Jul 21, 2025 | 9,200.00 | 9,660.00 | 9,060.00 | 9,560.00 | 8,857.92 | 2.80% | 79,699 |
| Jul 18, 2025 | 9,900.00 | 9,900.00 | 9,230.00 | 9,300.00 | 8,617.01 | -7.09% | 138,820 |
| Jul 17, 2025 | 10,250.00 | 10,670.00 | 9,990.00 | 10,010.00 | 9,274.87 | -0.79% | 416,609 |
| Jul 16, 2025 | 11,670.00 | 11,700.00 | 9,900.00 | 10,090.00 | 9,349.00 | -5.96% | 865,094 |
| Jul 15, 2025 | 8,820.00 | 10,730.00 | 8,310.00 | 10,730.00 | 9,942.00 | 29.90% | 367,524 |
| Jul 14, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,260.00 | 7,653.39 | -0.48% | 3,201 |
| Jul 11, 2025 | 8,650.00 | 8,650.00 | 8,290.00 | 8,300.00 | 7,690.45 | -0.95% | 2,283 |