Tway Holdings Incorporation (KRX:004870)
South Korea
· Delayed Price · Currency is KRW 285.00
+5.00 (1.79%)
Last updated: Apr 29, 2026, 2:05 PM KST
KRX:004870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 280.00 | 285.00 | 275.00 | 285.00 | - | 1.79% | 206,322 |
| Apr 28, 2026 | 293.00 | 293.00 | 277.00 | 280.00 | 280.00 | -1.75% | 449,082 |
| Apr 27, 2026 | 282.00 | 302.00 | 282.00 | 285.00 | 285.00 | 1.42% | 1,075,902 |
| Apr 24, 2026 | 268.00 | 302.00 | 266.00 | 281.00 | 281.00 | 5.64% | 2,327,887 |
| Apr 23, 2026 | 298.00 | 298.00 | 253.00 | 266.00 | 266.00 | -12.79% | 4,004,957 |
| Apr 22, 2026 | 308.00 | 308.00 | 298.00 | 305.00 | 305.00 | -0.65% | 390,563 |
| Apr 21, 2026 | 303.00 | 310.00 | 296.00 | 307.00 | 307.00 | 2.33% | 781,002 |
| Apr 20, 2026 | 312.00 | 313.00 | 299.00 | 300.00 | 300.00 | -1.96% | 1,095,501 |
| Apr 17, 2026 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | -3.77% | 1,146,565 |
| Apr 16, 2026 | 319.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.31% | 486,447 |
| Apr 15, 2026 | 328.00 | 328.00 | 316.00 | 319.00 | 319.00 | -0.31% | 360,258 |
| Apr 14, 2026 | 321.00 | 324.00 | 310.00 | 320.00 | 320.00 | - | 273,276 |
| Apr 13, 2026 | 326.00 | 328.00 | 315.00 | 320.00 | 320.00 | -2.74% | 388,801 |
| Apr 10, 2026 | 319.00 | 331.00 | 315.00 | 329.00 | 329.00 | 3.46% | 349,325 |
| Apr 9, 2026 | 315.00 | 324.00 | 315.00 | 318.00 | 318.00 | - | 220,637 |
| Apr 8, 2026 | 316.00 | 330.00 | 316.00 | 318.00 | 318.00 | 0.95% | 260,462 |
| Apr 7, 2026 | 322.00 | 332.00 | 315.00 | 315.00 | 315.00 | -2.17% | 269,275 |
| Apr 6, 2026 | 333.00 | 341.00 | 316.00 | 322.00 | 322.00 | -3.30% | 378,651 |
| Apr 3, 2026 | 334.00 | 354.00 | 331.00 | 333.00 | 333.00 | -0.30% | 156,152 |
| Apr 2, 2026 | 337.00 | 346.00 | 326.00 | 334.00 | 334.00 | -0.89% | 258,675 |
| Apr 1, 2026 | 334.00 | 360.00 | 334.00 | 337.00 | 337.00 | 2.12% | 747,526 |
| Mar 31, 2026 | 342.00 | 350.00 | 330.00 | 330.00 | 330.00 | -3.51% | 433,724 |
| Mar 30, 2026 | 355.00 | 357.00 | 340.00 | 342.00 | 342.00 | -4.20% | 302,538 |
| Mar 27, 2026 | 354.00 | 362.00 | 343.00 | 357.00 | 357.00 | 0.85% | 259,599 |
| Mar 26, 2026 | 348.00 | 359.00 | 348.00 | 354.00 | 354.00 | 1.72% | 193,700 |
| Mar 25, 2026 | 350.00 | 355.00 | 342.00 | 348.00 | 348.00 | -0.57% | 112,821 |
| Mar 24, 2026 | 342.00 | 358.00 | 342.00 | 350.00 | 350.00 | 2.64% | 277,086 |
| Mar 23, 2026 | 358.00 | 358.00 | 340.00 | 341.00 | 341.00 | -4.75% | 276,093 |
| Mar 20, 2026 | 336.00 | 360.00 | 334.00 | 358.00 | 358.00 | 6.23% | 575,527 |
| Mar 19, 2026 | 351.00 | 355.00 | 335.00 | 337.00 | 337.00 | -3.99% | 502,132 |
| Mar 18, 2026 | 343.00 | 376.00 | 343.00 | 351.00 | 351.00 | 2.33% | 380,810 |
| Mar 17, 2026 | 346.00 | 351.00 | 342.00 | 343.00 | 343.00 | -0.87% | 170,846 |
| Mar 16, 2026 | 347.00 | 359.00 | 334.00 | 346.00 | 346.00 | -0.29% | 216,014 |
| Mar 13, 2026 | 357.00 | 357.00 | 344.00 | 347.00 | 347.00 | -2.80% | 131,629 |
| Mar 12, 2026 | 352.00 | 369.00 | 348.00 | 357.00 | 357.00 | 1.42% | 255,021 |
| Mar 11, 2026 | 350.00 | 364.00 | 346.00 | 352.00 | 352.00 | 0.57% | 218,059 |
| Mar 10, 2026 | 340.00 | 364.00 | 331.00 | 350.00 | 350.00 | 3.86% | 203,799 |
| Mar 9, 2026 | 361.00 | 362.00 | 330.00 | 337.00 | 337.00 | -7.42% | 352,547 |
| Mar 6, 2026 | 380.00 | 388.00 | 364.00 | 364.00 | 364.00 | -4.21% | 126,399 |
| Mar 5, 2026 | 351.00 | 384.00 | 351.00 | 380.00 | 380.00 | 9.20% | 215,745 |
| Mar 4, 2026 | 387.00 | 387.00 | 346.00 | 348.00 | 348.00 | -10.08% | 986,252 |
| Mar 3, 2026 | 407.00 | 407.00 | 380.00 | 387.00 | 387.00 | -4.44% | 886,920 |
| Feb 27, 2026 | 427.00 | 427.00 | 401.00 | 405.00 | 405.00 | -4.93% | 716,766 |
| Feb 26, 2026 | 437.00 | 444.00 | 416.00 | 426.00 | 426.00 | -2.52% | 586,025 |
| Feb 25, 2026 | 459.00 | 463.00 | 423.00 | 437.00 | 437.00 | -4.59% | 471,953 |
| Feb 24, 2026 | 429.00 | 459.00 | 424.00 | 458.00 | 458.00 | 6.76% | 813,566 |
| Feb 23, 2026 | 433.00 | 438.00 | 425.00 | 429.00 | 429.00 | -0.92% | 315,981 |
| Feb 20, 2026 | 435.00 | 444.00 | 431.00 | 433.00 | 433.00 | -2.48% | 319,054 |
| Feb 19, 2026 | 460.00 | 461.00 | 438.00 | 444.00 | 444.00 | -3.69% | 773,662 |
| Feb 13, 2026 | 478.00 | 478.00 | 449.00 | 461.00 | 461.00 | -1.50% | 568,906 |
| Feb 12, 2026 | 483.00 | 485.00 | 466.00 | 468.00 | 468.00 | -1.06% | 381,426 |
| Feb 11, 2026 | 468.00 | 478.00 | 462.00 | 473.00 | 473.00 | 2.38% | 229,399 |
| Feb 10, 2026 | 456.00 | 471.00 | 456.00 | 462.00 | 462.00 | -0.22% | 297,873 |
| Feb 9, 2026 | 462.00 | 472.00 | 457.00 | 463.00 | 463.00 | 0.22% | 478,917 |
| Feb 6, 2026 | 459.00 | 470.00 | 451.00 | 462.00 | 462.00 | - | 187,182 |
| Feb 5, 2026 | 472.00 | 495.00 | 461.00 | 462.00 | 462.00 | -2.33% | 314,380 |
| Feb 4, 2026 | 472.00 | 489.00 | 472.00 | 473.00 | 473.00 | 0.21% | 169,519 |
| Feb 3, 2026 | 476.00 | 483.00 | 466.00 | 472.00 | 472.00 | -1.67% | 583,926 |
| Feb 2, 2026 | 476.00 | 488.00 | 460.00 | 480.00 | 480.00 | 0.84% | 357,907 |
| Jan 30, 2026 | 482.00 | 487.00 | 469.00 | 476.00 | 476.00 | -1.65% | 445,619 |
| Jan 29, 2026 | 460.00 | 487.00 | 455.00 | 484.00 | 484.00 | 5.22% | 454,280 |
| Jan 28, 2026 | 457.00 | 500.00 | 448.00 | 460.00 | 460.00 | 1.10% | 688,397 |
| Jan 27, 2026 | 451.00 | 458.00 | 447.00 | 455.00 | 455.00 | 0.22% | 172,846 |
| Jan 26, 2026 | 459.00 | 459.00 | 443.00 | 454.00 | 454.00 | 0.89% | 132,864 |
| Jan 23, 2026 | 457.00 | 459.00 | 436.00 | 450.00 | 450.00 | - | 269,509 |
| Jan 22, 2026 | 450.00 | 456.00 | 449.00 | 450.00 | 450.00 | - | 198,891 |
| Jan 21, 2026 | 459.00 | 460.00 | 445.00 | 450.00 | 450.00 | -2.17% | 184,594 |
| Jan 20, 2026 | 460.00 | 465.00 | 458.00 | 460.00 | 460.00 | 0.22% | 203,840 |
| Jan 19, 2026 | 461.00 | 468.00 | 458.00 | 459.00 | 459.00 | -1.08% | 230,998 |
| Jan 16, 2026 | 472.00 | 477.00 | 450.00 | 464.00 | 464.00 | -1.69% | 287,524 |
| Jan 15, 2026 | 469.00 | 476.00 | 459.00 | 472.00 | 472.00 | 1.94% | 186,109 |
| Jan 14, 2026 | 471.00 | 471.00 | 460.00 | 463.00 | 463.00 | -1.70% | 145,338 |
| Jan 13, 2026 | 478.00 | 482.00 | 469.00 | 471.00 | 471.00 | -0.63% | 149,904 |
| Jan 12, 2026 | 486.00 | 493.00 | 471.00 | 474.00 | 474.00 | -1.25% | 135,194 |
| Jan 9, 2026 | 477.00 | 483.00 | 469.00 | 480.00 | 480.00 | 1.27% | 116,553 |
| Jan 8, 2026 | 488.00 | 490.00 | 467.00 | 474.00 | 474.00 | -2.87% | 336,191 |
| Jan 7, 2026 | 496.00 | 504.00 | 480.00 | 488.00 | 488.00 | -2.40% | 234,964 |
| Jan 6, 2026 | 520.00 | 522.00 | 493.00 | 500.00 | 500.00 | -3.85% | 409,094 |
| Jan 5, 2026 | 515.00 | 528.00 | 498.00 | 520.00 | 520.00 | 0.97% | 384,576 |
| Jan 2, 2026 | 479.00 | 515.00 | 463.00 | 515.00 | 515.00 | 7.52% | 464,715 |
| Dec 30, 2025 | 498.00 | 498.00 | 478.00 | 479.00 | 479.00 | -0.42% | 270,910 |
| Dec 29, 2025 | 481.00 | 493.00 | 475.00 | 481.00 | 481.00 | - | 266,915 |
| Dec 26, 2025 | 479.00 | 499.00 | 473.00 | 481.00 | 481.00 | -1.84% | 287,275 |
| Dec 24, 2025 | 505.00 | 527.00 | 489.00 | 490.00 | 490.00 | -2.58% | 313,293 |
| Dec 23, 2025 | 515.00 | 516.00 | 500.00 | 503.00 | 503.00 | -2.33% | 153,567 |
| Dec 22, 2025 | 511.00 | 527.00 | 505.00 | 515.00 | 515.00 | -0.19% | 263,199 |
| Dec 19, 2025 | 500.00 | 544.00 | 500.00 | 516.00 | 516.00 | 3.20% | 323,360 |
| Dec 18, 2025 | 536.00 | 544.00 | 499.00 | 500.00 | 500.00 | -8.09% | 655,697 |
| Dec 17, 2025 | 521.00 | 575.00 | 500.00 | 544.00 | 544.00 | 0.18% | 1,519,220 |
| Dec 16, 2025 | 514.00 | 588.00 | 514.00 | 543.00 | 543.00 | 5.64% | 4,235,136 |
| Dec 15, 2025 | 470.00 | 548.00 | 470.00 | 514.00 | 514.00 | 9.36% | 2,349,365 |
| Dec 12, 2025 | 477.00 | 483.00 | 456.00 | 470.00 | 470.00 | 4.21% | 419,393 |
| Dec 11, 2025 | 440.00 | 550.00 | 440.00 | 451.00 | 451.00 | 1.81% | 2,860,183 |
| Dec 10, 2025 | 443.00 | 449.00 | 436.00 | 443.00 | 443.00 | -0.89% | 85,889 |
| Dec 9, 2025 | 439.00 | 449.00 | 437.00 | 447.00 | 447.00 | 2.05% | 90,723 |
| Dec 8, 2025 | 448.00 | 458.00 | 436.00 | 438.00 | 438.00 | -1.35% | 361,674 |
| 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 |