Tway Holdings Incorporation (KRX:004870)
South Korea
· Delayed Price · Currency is KRW 444.00
+3.00 (0.68%)
Last updated: Dec 5, 2025, 9:22 AM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 444.00 | 451.00 | 441.00 | 444.00 | 444.00 | 0.68% | 144,864 |
| Dec 4, 2025 | 445.00 | 449.00 | 440.00 | 441.00 | 441.00 | -0.90% | 69,271 |
| Dec 3, 2025 | 442.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.45% | 117,444 |
| Dec 2, 2025 | 439.00 | 449.00 | 439.00 | 443.00 | 443.00 | - | 67,388 |
| Dec 1, 2025 | 453.00 | 454.00 | 443.00 | 443.00 | 443.00 | -1.12% | 68,701 |
| Nov 28, 2025 | 437.00 | 449.00 | 437.00 | 448.00 | 448.00 | 1.82% | 81,377 |
| Nov 27, 2025 | 447.00 | 453.00 | 430.00 | 440.00 | 440.00 | -1.35% | 116,179 |
| Nov 26, 2025 | 439.00 | 451.00 | 431.00 | 446.00 | 446.00 | 2.29% | 199,938 |
| Nov 25, 2025 | 429.00 | 438.00 | 429.00 | 436.00 | 436.00 | 0.69% | 225,906 |
| Nov 24, 2025 | 448.00 | 448.00 | 429.00 | 433.00 | 433.00 | -2.48% | 302,861 |
| Nov 21, 2025 | 458.00 | 467.00 | 444.00 | 444.00 | 444.00 | -3.06% | 146,941 |
| Nov 20, 2025 | 462.00 | 468.00 | 453.00 | 458.00 | 458.00 | -0.87% | 127,652 |
| Nov 19, 2025 | 475.00 | 475.00 | 458.00 | 462.00 | 462.00 | -0.65% | 60,127 |
| Nov 18, 2025 | 472.00 | 476.00 | 456.00 | 465.00 | 465.00 | -1.48% | 122,461 |
| Nov 17, 2025 | 490.00 | 491.00 | 472.00 | 472.00 | 472.00 | -2.48% | 116,573 |
| Nov 14, 2025 | 498.00 | 498.00 | 479.00 | 484.00 | 484.00 | -2.42% | 54,313 |
| Nov 13, 2025 | 499.00 | 500.00 | 489.00 | 496.00 | 496.00 | 0.61% | 61,877 |
| Nov 12, 2025 | 492.00 | 493.00 | 476.00 | 493.00 | 493.00 | 2.49% | 100,483 |
| Nov 11, 2025 | 479.00 | 495.00 | 476.00 | 481.00 | 481.00 | 0.21% | 191,122 |
| Nov 10, 2025 | 461.00 | 480.00 | 461.00 | 480.00 | 480.00 | 3.23% | 191,682 |
| Nov 7, 2025 | 463.00 | 472.00 | 460.00 | 465.00 | 465.00 | 0.43% | 110,564 |
| Nov 6, 2025 | 469.00 | 476.00 | 460.00 | 463.00 | 463.00 | -1.28% | 144,850 |
| Nov 5, 2025 | 478.00 | 484.00 | 459.00 | 469.00 | 469.00 | -1.88% | 276,270 |
| Nov 4, 2025 | 479.00 | 488.00 | 468.00 | 478.00 | 478.00 | -0.21% | 293,067 |
| Nov 3, 2025 | 496.00 | 500.00 | 476.00 | 479.00 | 479.00 | -3.43% | 397,004 |
| Oct 31, 2025 | 499.00 | 505.00 | 492.00 | 496.00 | 496.00 | -0.40% | 104,741 |
| Oct 30, 2025 | 510.00 | 512.00 | 491.00 | 498.00 | 498.00 | -2.35% | 294,881 |
| Oct 29, 2025 | 507.00 | 516.00 | 506.00 | 510.00 | 510.00 | 0.59% | 127,088 |
| Oct 28, 2025 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | -1.36% | 125,949 |
| Oct 27, 2025 | 518.00 | 521.00 | 510.00 | 514.00 | 514.00 | -0.58% | 117,435 |
| Oct 24, 2025 | 514.00 | 523.00 | 511.00 | 517.00 | 517.00 | 0.78% | 121,845 |
| Oct 23, 2025 | 519.00 | 522.00 | 506.00 | 513.00 | 513.00 | 0.20% | 134,361 |
| Oct 22, 2025 | 519.00 | 520.00 | 507.00 | 512.00 | 512.00 | -1.16% | 157,945 |
| Oct 21, 2025 | 518.00 | 521.00 | 514.00 | 518.00 | 518.00 | - | 115,239 |
| Oct 20, 2025 | 517.00 | 525.00 | 511.00 | 518.00 | 518.00 | 0.19% | 185,021 |
| Oct 17, 2025 | 532.00 | 534.00 | 513.00 | 517.00 | 517.00 | -2.82% | 255,766 |
| Oct 16, 2025 | 527.00 | 541.00 | 526.00 | 532.00 | 532.00 | 0.38% | 140,478 |
| Oct 15, 2025 | 510.00 | 542.00 | 506.00 | 530.00 | 530.00 | 3.92% | 303,729 |
| Oct 14, 2025 | 502.00 | 518.00 | 502.00 | 510.00 | 510.00 | -0.39% | 132,981 |
| Oct 13, 2025 | 512.00 | 512.00 | 500.00 | 512.00 | 512.00 | - | 156,183 |
| Oct 10, 2025 | 524.00 | 530.00 | 511.00 | 512.00 | 512.00 | -2.10% | 323,859 |
| Oct 2, 2025 | 522.00 | 531.00 | 519.00 | 523.00 | 523.00 | 0.19% | 186,730 |
| Oct 1, 2025 | 534.00 | 540.00 | 521.00 | 522.00 | 522.00 | -2.25% | 189,834 |
| Sep 30, 2025 | 542.00 | 550.00 | 524.00 | 534.00 | 534.00 | -1.48% | 151,154 |
| Sep 29, 2025 | 545.00 | 556.00 | 530.00 | 542.00 | 542.00 | -0.55% | 89,144 |
| Sep 26, 2025 | 550.00 | 557.00 | 545.00 | 545.00 | 545.00 | -1.80% | 156,695 |
| Sep 25, 2025 | 551.00 | 558.00 | 549.00 | 555.00 | 555.00 | -0.54% | 92,958 |
| Sep 24, 2025 | 556.00 | 569.00 | 550.00 | 558.00 | 558.00 | 0.18% | 90,802 |
| Sep 23, 2025 | 574.00 | 577.00 | 555.00 | 557.00 | 557.00 | -1.59% | 142,530 |
| Sep 22, 2025 | 565.00 | 580.00 | 558.00 | 566.00 | 566.00 | -0.18% | 157,073 |
| Sep 19, 2025 | 584.00 | 584.00 | 561.00 | 567.00 | 567.00 | -0.53% | 65,743 |
| Sep 18, 2025 | 559.00 | 575.00 | 559.00 | 570.00 | 570.00 | 0.88% | 129,979 |
| Sep 17, 2025 | 553.00 | 569.00 | 549.00 | 565.00 | 565.00 | 2.17% | 294,700 |
| Sep 16, 2025 | 579.00 | 579.00 | 552.00 | 553.00 | 553.00 | -2.47% | 222,940 |
| Sep 15, 2025 | 573.00 | 584.00 | 565.00 | 567.00 | 567.00 | -0.87% | 102,138 |
| Sep 12, 2025 | 579.00 | 582.00 | 566.00 | 572.00 | 572.00 | -0.87% | 138,395 |
| Sep 11, 2025 | 597.00 | 597.00 | 572.00 | 577.00 | 577.00 | -0.17% | 60,547 |
| Sep 10, 2025 | 579.00 | 593.00 | 573.00 | 578.00 | 578.00 | -0.17% | 134,854 |
| Sep 9, 2025 | 585.00 | 595.00 | 566.00 | 579.00 | 579.00 | -1.03% | 303,367 |
| Sep 8, 2025 | 551.00 | 629.00 | 541.00 | 585.00 | 585.00 | 6.17% | 895,398 |
| Sep 5, 2025 | 559.00 | 568.00 | 550.00 | 551.00 | 551.00 | -1.43% | 45,617 |
| Sep 4, 2025 | 553.00 | 559.00 | 545.00 | 559.00 | 559.00 | 0.54% | 42,847 |
| Sep 3, 2025 | 553.00 | 560.00 | 540.00 | 556.00 | 556.00 | 2.58% | 196,441 |
| Sep 2, 2025 | 561.00 | 561.00 | 542.00 | 542.00 | 542.00 | -1.99% | 372,627 |
| Sep 1, 2025 | 567.00 | 588.00 | 545.00 | 553.00 | 553.00 | -3.15% | 394,077 |
| Aug 29, 2025 | 587.00 | 591.00 | 569.00 | 571.00 | 571.00 | -3.22% | 217,507 |
| Aug 28, 2025 | 578.00 | 591.00 | 578.00 | 590.00 | 590.00 | - | 236,547 |
| Aug 27, 2025 | 591.00 | 598.00 | 586.00 | 590.00 | 590.00 | - | 117,681 |
| Aug 26, 2025 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.67% | 93,817 |
| Aug 25, 2025 | 601.00 | 601.00 | 591.00 | 594.00 | 594.00 | -0.17% | 72,791 |
| Aug 22, 2025 | 594.00 | 600.00 | 591.00 | 595.00 | 595.00 | -0.50% | 106,055 |
| Aug 21, 2025 | 601.00 | 603.00 | 590.00 | 598.00 | 598.00 | 0.17% | 43,202 |
| Aug 20, 2025 | 599.00 | 604.00 | 590.00 | 597.00 | 597.00 | -1.16% | 203,910 |
| Aug 19, 2025 | 594.00 | 607.00 | 589.00 | 604.00 | 604.00 | 0.83% | 193,179 |
| Aug 18, 2025 | 606.00 | 609.00 | 597.00 | 599.00 | 599.00 | -1.64% | 229,614 |
| Aug 14, 2025 | 607.00 | 611.00 | 598.00 | 609.00 | 609.00 | -0.49% | 284,037 |
| Aug 13, 2025 | 652.00 | 690.00 | 598.00 | 612.00 | 612.00 | -0.81% | 1,991,759 |
| Aug 12, 2025 | 638.00 | 638.00 | 603.00 | 617.00 | 617.00 | -0.16% | 608,522 |
| Aug 11, 2025 | 631.00 | 632.00 | 612.00 | 618.00 | 618.00 | -2.22% | 278,881 |
| Aug 8, 2025 | 640.00 | 647.00 | 626.00 | 632.00 | 632.00 | -2.47% | 304,177 |
| Aug 7, 2025 | 664.00 | 667.00 | 631.00 | 648.00 | 648.00 | 0.15% | 193,750 |
| Aug 6, 2025 | 631.00 | 650.00 | 631.00 | 647.00 | 647.00 | 0.78% | 171,104 |
| Aug 5, 2025 | 640.00 | 653.00 | 633.00 | 642.00 | 642.00 | 0.31% | 77,511 |
| Aug 4, 2025 | 637.00 | 644.00 | 626.00 | 640.00 | 640.00 | 0.47% | 160,270 |
| Aug 1, 2025 | 640.00 | 693.00 | 623.00 | 637.00 | 637.00 | -0.47% | 570,270 |
| Jul 31, 2025 | 641.00 | 658.00 | 635.00 | 640.00 | 640.00 | -1.08% | 184,133 |
| Jul 30, 2025 | 640.00 | 653.00 | 640.00 | 647.00 | 647.00 | 0.15% | 131,268 |
| Jul 29, 2025 | 648.00 | 656.00 | 630.00 | 646.00 | 646.00 | -0.31% | 260,428 |
| Jul 28, 2025 | 655.00 | 667.00 | 644.00 | 648.00 | 648.00 | -1.82% | 352,012 |
| Jul 25, 2025 | 659.00 | 682.00 | 655.00 | 660.00 | 660.00 | - | 394,210 |
| Jul 24, 2025 | 667.00 | 674.00 | 660.00 | 660.00 | 660.00 | -2.22% | 245,836 |
| Jul 23, 2025 | 677.00 | 685.00 | 672.00 | 675.00 | 675.00 | -1.75% | 207,420 |
| Jul 22, 2025 | 673.00 | 690.00 | 673.00 | 687.00 | 687.00 | 0.88% | 257,781 |
| Jul 21, 2025 | 677.00 | 690.00 | 658.00 | 681.00 | 681.00 | 2.56% | 284,836 |
| Jul 18, 2025 | 673.00 | 676.00 | 662.00 | 664.00 | 664.00 | -1.34% | 253,705 |
| Jul 17, 2025 | 669.00 | 673.00 | 656.00 | 673.00 | 673.00 | 0.45% | 298,897 |
| Jul 16, 2025 | 673.00 | 679.00 | 664.00 | 670.00 | 670.00 | -0.45% | 191,898 |
| Jul 15, 2025 | 686.00 | 686.00 | 668.00 | 673.00 | 673.00 | -1.75% | 268,026 |
| Jul 14, 2025 | 690.00 | 692.00 | 679.00 | 685.00 | 685.00 | -1.01% | 208,003 |
| Jul 11, 2025 | 693.00 | 700.00 | 685.00 | 692.00 | 692.00 | - | 229,890 |