Twim Corp. (KOSDAQ:290090)
South Korea
· Delayed Price · Currency is KRW 6,950.00
-20.00 (-0.29%)
At close: Apr 28, 2026
Twim Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,930.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,890.00 | -0.86% | 7,888 |
| Apr 28, 2026 | 6,970.00 | 7,050.00 | 6,490.00 | 6,950.00 | 6,950.00 | -0.29% | 10,602 |
| Apr 27, 2026 | 6,750.00 | 7,150.00 | 6,750.00 | 6,970.00 | 6,970.00 | 3.26% | 10,292 |
| Apr 24, 2026 | 6,900.00 | 6,920.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.60% | 10,619 |
| Apr 23, 2026 | 6,910.00 | 7,030.00 | 6,770.00 | 6,860.00 | 6,860.00 | -1.44% | 9,750 |
| Apr 22, 2026 | 7,070.00 | 7,100.00 | 6,810.00 | 6,960.00 | 6,960.00 | -1.56% | 9,313 |
| Apr 21, 2026 | 6,970.00 | 7,070.00 | 6,890.00 | 7,070.00 | 7,070.00 | 3.06% | 13,156 |
| Apr 20, 2026 | 7,060.00 | 7,060.00 | 6,820.00 | 6,860.00 | 6,860.00 | -2.83% | 9,083 |
| Apr 17, 2026 | 6,810.00 | 7,170.00 | 6,810.00 | 7,060.00 | 7,060.00 | 3.82% | 26,308 |
| Apr 16, 2026 | 6,800.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.72% | 13,130 |
| Apr 15, 2026 | 6,680.00 | 6,990.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.60% | 17,721 |
| Apr 14, 2026 | 6,350.00 | 6,930.00 | 6,280.00 | 6,660.00 | 6,660.00 | 7.07% | 47,831 |
| Apr 13, 2026 | 6,070.00 | 7,230.00 | 5,950.00 | 6,220.00 | 6,220.00 | 2.81% | 120,614 |
| Apr 10, 2026 | 5,920.00 | 6,050.00 | 5,740.00 | 6,050.00 | 6,050.00 | 1.51% | 7,082 |
| Apr 9, 2026 | 6,000.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.67% | 5,215 |
| Apr 8, 2026 | 6,020.00 | 6,300.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 8,892 |
| Apr 7, 2026 | 5,870.00 | 6,220.00 | 5,720.00 | 6,060.00 | 6,060.00 | 3.24% | 5,328 |
| Apr 6, 2026 | 6,080.00 | 6,150.00 | 5,810.00 | 5,870.00 | 5,870.00 | -3.45% | 4,762 |
| Apr 3, 2026 | 5,910.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 2.36% | 3,723 |
| Apr 2, 2026 | 6,090.00 | 6,130.00 | 5,770.00 | 5,940.00 | 5,940.00 | -2.46% | 5,115 |
| Apr 1, 2026 | 6,110.00 | 6,300.00 | 5,890.00 | 6,090.00 | 6,090.00 | 0.66% | 12,271 |
| Mar 31, 2026 | 5,610.00 | 6,850.00 | 5,510.00 | 6,050.00 | 6,050.00 | 7.84% | 81,991 |
| Mar 30, 2026 | 5,790.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.11% | 6,559 |
| Mar 27, 2026 | 5,910.00 | 5,970.00 | 5,610.00 | 5,790.00 | 5,790.00 | -2.03% | 12,850 |
| Mar 26, 2026 | 5,910.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,910.00 | - | 3,337 |
| Mar 25, 2026 | 5,920.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,910.00 | - | 6,003 |
| Mar 24, 2026 | 5,850.00 | 5,990.00 | 5,730.00 | 5,910.00 | 5,910.00 | 0.51% | 5,050 |
| Mar 23, 2026 | 6,020.00 | 6,060.00 | 5,620.00 | 5,880.00 | 5,880.00 | -2.33% | 13,349 |
| Mar 20, 2026 | 6,000.00 | 6,380.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.17% | 12,337 |
| Mar 19, 2026 | 6,250.00 | 6,320.00 | 5,880.00 | 6,010.00 | 6,010.00 | -5.06% | 25,247 |
| Mar 18, 2026 | 5,580.00 | 7,040.00 | 5,580.00 | 6,330.00 | 6,330.00 | 13.44% | 453,023 |
| Mar 17, 2026 | 5,660.00 | 5,790.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.06% | 12,164 |
| Mar 16, 2026 | 5,700.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.05% | 3,216 |
| Mar 13, 2026 | 5,700.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 3,632 |
| Mar 12, 2026 | 5,760.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.52% | 7,748 |
| Mar 11, 2026 | 5,450.00 | 6,480.00 | 5,450.00 | 5,730.00 | 5,730.00 | 3.62% | 46,539 |
| Mar 10, 2026 | 5,460.00 | 5,650.00 | 5,440.00 | 5,530.00 | 5,530.00 | 1.65% | 4,563 |
| Mar 9, 2026 | 5,750.00 | 5,750.00 | 5,360.00 | 5,440.00 | 5,440.00 | -3.03% | 9,007 |
| Mar 6, 2026 | 5,900.00 | 5,950.00 | 5,580.00 | 5,610.00 | 5,610.00 | -4.92% | 9,246 |
| Mar 5, 2026 | 5,550.00 | 6,090.00 | 5,480.00 | 5,900.00 | 5,900.00 | 1.72% | 23,364 |
| Mar 4, 2026 | 6,250.00 | 6,250.00 | 5,400.00 | 5,800.00 | 5,800.00 | -8.23% | 47,199 |
| Mar 3, 2026 | 6,480.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,320.00 | -2.77% | 22,982 |
| Feb 27, 2026 | 6,500.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.07% | 21,968 |
| Feb 26, 2026 | 6,640.00 | 6,740.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.94% | 15,618 |
| Feb 25, 2026 | 6,880.00 | 6,890.00 | 6,570.00 | 6,700.00 | 6,700.00 | -1.90% | 40,828 |
| Feb 24, 2026 | 6,860.00 | 6,890.00 | 6,710.00 | 6,830.00 | 6,830.00 | -0.44% | 8,797 |
| Feb 23, 2026 | 6,930.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 12,936 |
| Feb 20, 2026 | 6,900.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,890.00 | -0.29% | 7,198 |
| Feb 19, 2026 | 6,960.00 | 6,960.00 | 6,820.00 | 6,910.00 | 6,910.00 | -0.14% | 6,135 |
| Feb 13, 2026 | 6,920.00 | 6,930.00 | 6,770.00 | 6,920.00 | 6,920.00 | -0.14% | 5,463 |
| Feb 12, 2026 | 6,990.00 | 7,030.00 | 6,880.00 | 6,930.00 | 6,930.00 | -1.00% | 7,197 |
| Feb 11, 2026 | 7,070.00 | 7,080.00 | 6,890.00 | 7,000.00 | 7,000.00 | -0.85% | 10,799 |
| Feb 10, 2026 | 7,090.00 | 7,090.00 | 6,930.00 | 7,060.00 | 7,060.00 | -0.42% | 20,322 |
| Feb 9, 2026 | 6,890.00 | 7,570.00 | 6,820.00 | 7,090.00 | 7,090.00 | 2.75% | 65,035 |
| Feb 6, 2026 | 6,970.00 | 6,970.00 | 6,680.00 | 6,900.00 | 6,900.00 | -0.43% | 11,831 |
| Feb 5, 2026 | 7,020.00 | 7,100.00 | 6,920.00 | 6,930.00 | 6,930.00 | -1.28% | 9,591 |
| Feb 4, 2026 | 7,000.00 | 7,080.00 | 6,910.00 | 7,020.00 | 7,020.00 | 0.29% | 8,026 |
| Feb 3, 2026 | 7,000.00 | 7,140.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.14% | 16,675 |
| Feb 2, 2026 | 7,100.00 | 7,130.00 | 6,950.00 | 6,990.00 | 6,990.00 | -1.41% | 11,223 |
| Jan 30, 2026 | 7,120.00 | 7,240.00 | 6,990.00 | 7,090.00 | 7,090.00 | 0.14% | 20,965 |
| Jan 29, 2026 | 7,370.00 | 7,480.00 | 7,070.00 | 7,080.00 | 7,080.00 | -3.41% | 20,646 |
| Jan 28, 2026 | 7,370.00 | 7,600.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.14% | 22,152 |
| Jan 27, 2026 | 7,330.00 | 7,840.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 20,980 |
| Jan 26, 2026 | 7,040.00 | 7,340.00 | 7,040.00 | 7,330.00 | 7,330.00 | 4.12% | 17,032 |
| Jan 23, 2026 | 7,120.00 | 7,120.00 | 6,910.00 | 7,040.00 | 7,040.00 | -0.14% | 22,218 |
| Jan 22, 2026 | 7,030.00 | 7,060.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.57% | 9,847 |
| Jan 21, 2026 | 7,200.00 | 7,200.00 | 6,990.00 | 7,010.00 | 7,010.00 | -2.64% | 13,472 |
| Jan 20, 2026 | 7,370.00 | 7,370.00 | 7,130.00 | 7,200.00 | 7,200.00 | -1.37% | 13,420 |
| Jan 19, 2026 | 7,000.00 | 7,300.00 | 6,940.00 | 7,300.00 | 7,300.00 | 4.29% | 12,475 |
| Jan 16, 2026 | 7,180.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.51% | 10,168 |
| Jan 15, 2026 | 7,190.00 | 7,200.00 | 7,070.00 | 7,180.00 | 7,180.00 | -0.14% | 7,938 |
| Jan 14, 2026 | 7,290.00 | 7,410.00 | 7,050.00 | 7,190.00 | 7,190.00 | -2.04% | 15,817 |
| Jan 13, 2026 | 7,430.00 | 7,470.00 | 7,200.00 | 7,340.00 | 7,340.00 | -0.68% | 5,731 |
| Jan 12, 2026 | 7,200.00 | 7,630.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.64% | 7,988 |
| Jan 9, 2026 | 7,110.00 | 7,280.00 | 7,010.00 | 7,200.00 | 7,200.00 | 0.98% | 6,188 |
| Jan 8, 2026 | 7,180.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.25% | 5,994 |
| Jan 7, 2026 | 7,430.00 | 7,470.00 | 7,150.00 | 7,220.00 | 7,220.00 | -2.83% | 9,122 |
| Jan 6, 2026 | 7,510.00 | 7,510.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.46% | 7,473 |
| Jan 5, 2026 | 7,560.00 | 7,630.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.26% | 6,652 |
| Jan 2, 2026 | 7,680.00 | 7,680.00 | 7,450.00 | 7,560.00 | 7,560.00 | 1.07% | 7,251 |
| Dec 30, 2025 | 7,460.00 | 7,710.00 | 7,420.00 | 7,480.00 | 7,480.00 | 0.81% | 9,171 |
| Dec 29, 2025 | 7,290.00 | 8,250.00 | 7,150.00 | 7,420.00 | 7,420.00 | 1.78% | 46,702 |
| Dec 26, 2025 | 7,350.00 | 7,360.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.68% | 5,791 |
| Dec 24, 2025 | 7,330.00 | 7,360.00 | 7,240.00 | 7,340.00 | 7,340.00 | - | 7,475 |
| Dec 23, 2025 | 7,590.00 | 7,590.00 | 7,280.00 | 7,340.00 | 7,340.00 | -2.26% | 4,297 |
| Dec 22, 2025 | 7,480.00 | 7,630.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.54% | 7,341 |
| Dec 19, 2025 | 7,400.00 | 7,480.00 | 7,300.00 | 7,470.00 | 7,470.00 | 1.49% | 3,401 |
| Dec 18, 2025 | 7,440.00 | 7,520.00 | 7,320.00 | 7,360.00 | 7,360.00 | -2.13% | 7,606 |
| Dec 17, 2025 | 7,530.00 | 7,530.00 | 7,400.00 | 7,520.00 | 7,520.00 | -0.13% | 1,902 |
| Dec 16, 2025 | 7,620.00 | 7,660.00 | 7,420.00 | 7,530.00 | 7,530.00 | -1.31% | 6,066 |
| Dec 15, 2025 | 7,630.00 | 7,710.00 | 7,600.00 | 7,630.00 | 7,630.00 | - | 7,546 |
| Dec 12, 2025 | 7,520.00 | 7,690.00 | 7,440.00 | 7,630.00 | 7,630.00 | 1.46% | 13,247 |
| Dec 11, 2025 | 7,410.00 | 7,690.00 | 7,400.00 | 7,520.00 | 7,520.00 | 1.48% | 3,416 |
| Dec 10, 2025 | 7,450.00 | 7,520.00 | 7,260.00 | 7,410.00 | 7,410.00 | - | 6,465 |
| Dec 9, 2025 | 7,440.00 | 7,440.00 | 7,250.00 | 7,410.00 | 7,410.00 | -0.40% | 5,058 |
| Dec 8, 2025 | 7,500.00 | 7,580.00 | 7,370.00 | 7,440.00 | 7,440.00 | -0.80% | 4,772 |
| 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 |