T'Way Air Co., Ltd. (KRX:091810)
South Korea
· Delayed Price · Currency is KRW 1,070.00
-119.00 (-10.01%)
Last updated: Mar 9, 2026, 2:36 PM KST
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,209.00 | 1,231.00 | 1,174.00 | 1,189.00 | 1,189.00 | -1.65% | 536,855 |
| Mar 5, 2026 | 1,175.00 | 1,255.00 | 1,175.00 | 1,209.00 | 1,209.00 | 4.40% | 663,546 |
| Mar 4, 2026 | 1,244.00 | 1,264.00 | 1,153.00 | 1,158.00 | 1,158.00 | -9.67% | 1,299,954 |
| Mar 3, 2026 | 1,285.00 | 1,296.00 | 1,245.00 | 1,282.00 | 1,282.00 | -4.11% | 1,213,268 |
| Feb 27, 2026 | 1,347.00 | 1,355.00 | 1,330.00 | 1,337.00 | 1,337.00 | -0.67% | 589,396 |
| Feb 26, 2026 | 1,390.00 | 1,405.00 | 1,338.00 | 1,346.00 | 1,346.00 | -2.60% | 1,156,954 |
| Feb 25, 2026 | 1,400.00 | 1,435.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.29% | 1,604,366 |
| Feb 24, 2026 | 1,405.00 | 1,410.00 | 1,378.00 | 1,400.00 | 1,400.00 | -0.21% | 542,999 |
| Feb 23, 2026 | 1,350.00 | 1,421.00 | 1,347.00 | 1,403.00 | 1,403.00 | 4.08% | 1,341,237 |
| Feb 20, 2026 | 1,399.00 | 1,400.00 | 1,331.00 | 1,348.00 | 1,348.00 | -3.65% | 1,637,907 |
| Feb 19, 2026 | 1,442.00 | 1,447.00 | 1,380.00 | 1,399.00 | 1,399.00 | -2.98% | 870,867 |
| Feb 13, 2026 | 1,475.00 | 1,475.00 | 1,440.00 | 1,442.00 | 1,442.00 | -2.24% | 566,976 |
| Feb 12, 2026 | 1,521.00 | 1,522.00 | 1,473.00 | 1,475.00 | 1,475.00 | -2.83% | 661,571 |
| Feb 11, 2026 | 1,566.00 | 1,569.00 | 1,479.00 | 1,518.00 | 1,518.00 | -1.43% | 986,935 |
| Feb 10, 2026 | 1,433.00 | 1,566.00 | 1,433.00 | 1,540.00 | 1,540.00 | 7.69% | 2,372,332 |
| Feb 9, 2026 | 1,373.00 | 1,452.00 | 1,373.00 | 1,430.00 | 1,430.00 | 4.38% | 852,869 |
| Feb 6, 2026 | 1,408.00 | 1,418.00 | 1,334.00 | 1,370.00 | 1,370.00 | -2.70% | 449,350 |
| Feb 5, 2026 | 1,387.00 | 1,440.00 | 1,376.00 | 1,408.00 | 1,408.00 | 1.51% | 780,857 |
| Feb 4, 2026 | 1,376.00 | 1,391.00 | 1,363.00 | 1,387.00 | 1,387.00 | 0.73% | 523,055 |
| Feb 3, 2026 | 1,354.00 | 1,379.00 | 1,344.00 | 1,377.00 | 1,377.00 | 2.23% | 390,028 |
| Feb 2, 2026 | 1,387.00 | 1,389.00 | 1,335.00 | 1,347.00 | 1,347.00 | -2.88% | 775,583 |
| Jan 30, 2026 | 1,427.00 | 1,427.00 | 1,370.00 | 1,387.00 | 1,387.00 | -2.87% | 1,160,317 |
| Jan 29, 2026 | 1,425.00 | 1,432.00 | 1,375.00 | 1,428.00 | 1,428.00 | 0.21% | 809,856 |
| Jan 28, 2026 | 1,491.00 | 1,491.00 | 1,421.00 | 1,425.00 | 1,425.00 | -6.31% | 1,064,635 |
| Jan 27, 2026 | 1,500.00 | 1,557.00 | 1,490.00 | 1,521.00 | 1,461.48 | 0.86% | 961,907 |
| Jan 26, 2026 | 1,484.00 | 1,510.00 | 1,474.00 | 1,508.00 | 1,448.99 | 1.62% | 713,717 |
| Jan 23, 2026 | 1,484.00 | 1,490.00 | 1,441.00 | 1,484.00 | 1,425.93 | - | 435,870 |
| Jan 22, 2026 | 1,484.00 | 1,510.00 | 1,470.00 | 1,484.00 | 1,425.93 | - | 525,077 |
| Jan 21, 2026 | 1,557.00 | 1,557.00 | 1,459.00 | 1,484.00 | 1,425.93 | -4.93% | 801,609 |
| Jan 20, 2026 | 1,495.00 | 1,579.00 | 1,495.00 | 1,561.00 | 1,499.92 | 3.72% | 760,560 |
| Jan 19, 2026 | 1,530.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,446.11 | -1.12% | 559,634 |
| Jan 16, 2026 | 1,513.00 | 1,578.00 | 1,485.00 | 1,522.00 | 1,462.44 | 1.20% | 1,002,643 |
| Jan 15, 2026 | 1,456.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,445.15 | 3.37% | 1,077,591 |
| Jan 14, 2026 | 1,473.00 | 1,491.00 | 1,448.00 | 1,455.00 | 1,398.07 | - | 496,392 |
| Jan 13, 2026 | 1,422.00 | 1,457.00 | 1,401.00 | 1,455.00 | 1,398.07 | 2.32% | 624,715 |
| Jan 12, 2026 | 1,346.00 | 1,424.00 | 1,346.00 | 1,422.00 | 1,366.36 | 5.72% | 861,168 |
| Jan 9, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 1,292.37 | 2.91% | 584,834 |
| Jan 8, 2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,307.00 | 1,255.86 | -7.96% | 2,137,884 |
| Jan 7, 2026 | 1,447.00 | 1,468.00 | 1,411.00 | 1,420.00 | 1,364.44 | -1.80% | 574,917 |
| Jan 6, 2026 | 1,441.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,389.42 | 0.35% | 438,307 |
| Jan 5, 2026 | 1,500.00 | 1,531.00 | 1,431.00 | 1,441.00 | 1,384.61 | -2.96% | 634,198 |
| Jan 2, 2026 | 1,450.00 | 1,485.00 | 1,423.00 | 1,485.00 | 1,426.89 | 2.41% | 368,997 |
| Dec 30, 2025 | 1,460.00 | 1,464.00 | 1,447.00 | 1,450.00 | 1,393.26 | - | 244,707 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,401.00 | 1,450.00 | 1,393.26 | 1.12% | 335,499 |
| Dec 26, 2025 | 1,480.00 | 1,533.00 | 1,434.00 | 1,434.00 | 1,377.89 | -3.11% | 667,669 |
| Dec 24, 2025 | 1,430.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,422.09 | 3.57% | 360,099 |
| Dec 23, 2025 | 1,483.00 | 1,483.00 | 1,428.00 | 1,429.00 | 1,373.08 | -3.64% | 328,221 |
| Dec 22, 2025 | 1,424.00 | 1,492.00 | 1,424.00 | 1,483.00 | 1,424.97 | 4.14% | 452,800 |
| Dec 19, 2025 | 1,443.00 | 1,448.00 | 1,396.00 | 1,424.00 | 1,368.28 | -1.25% | 643,898 |
| Dec 18, 2025 | 1,479.00 | 1,479.00 | 1,442.00 | 1,442.00 | 1,385.57 | -2.57% | 460,614 |
| Dec 17, 2025 | 1,518.00 | 1,518.00 | 1,477.00 | 1,480.00 | 1,422.09 | -1.86% | 545,074 |
| Dec 16, 2025 | 1,521.00 | 1,527.00 | 1,507.00 | 1,508.00 | 1,448.99 | -0.85% | 271,460 |
| Dec 15, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,521.00 | 1,461.48 | -0.78% | 456,478 |
| Dec 12, 2025 | 1,560.00 | 1,574.00 | 1,516.00 | 1,533.00 | 1,473.01 | -1.86% | 864,089 |
| Dec 11, 2025 | 1,562.00 | 1,625.00 | 1,562.00 | 1,562.00 | 1,500.88 | -0.19% | 541,926 |
| Dec 10, 2025 | 1,566.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,503.76 | -0.32% | 160,430 |
| Dec 9, 2025 | 1,589.00 | 1,589.00 | 1,547.00 | 1,570.00 | 1,508.57 | 0.19% | 268,202 |
| Dec 8, 2025 | 1,568.00 | 1,724.00 | 1,547.00 | 1,567.00 | 1,505.68 | -0.06% | 1,382,619 |
| Dec 5, 2025 | 1,585.00 | 1,588.00 | 1,568.00 | 1,568.00 | 1,506.64 | -0.57% | 330,025 |
| Dec 4, 2025 | 1,584.00 | 1,595.00 | 1,574.00 | 1,577.00 | 1,515.29 | -0.50% | 357,174 |
| Dec 3, 2025 | 1,600.00 | 1,605.00 | 1,583.00 | 1,585.00 | 1,522.98 | -0.31% | 260,760 |
| Dec 2, 2025 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,527.78 | -0.63% | 426,899 |
| Dec 1, 2025 | 1,587.00 | 1,607.00 | 1,580.00 | 1,600.00 | 1,537.39 | 0.82% | 288,612 |
| Nov 28, 2025 | 1,591.00 | 1,600.00 | 1,585.00 | 1,587.00 | 1,524.90 | -0.13% | 281,199 |
| Nov 27, 2025 | 1,588.00 | 1,623.00 | 1,588.00 | 1,589.00 | 1,526.82 | -0.87% | 226,262 |
| Nov 26, 2025 | 1,605.00 | 1,619.00 | 1,580.00 | 1,603.00 | 1,540.27 | 0.88% | 308,520 |
| Nov 25, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,589.00 | 1,526.82 | -0.31% | 266,268 |
| Nov 24, 2025 | 1,601.00 | 1,614.00 | 1,588.00 | 1,594.00 | 1,531.63 | -1.24% | 354,147 |
| Nov 21, 2025 | 1,619.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,550.84 | -0.55% | 430,523 |
| Nov 20, 2025 | 1,612.00 | 1,657.00 | 1,610.00 | 1,623.00 | 1,559.49 | 0.68% | 331,761 |
| Nov 19, 2025 | 1,605.00 | 1,684.00 | 1,605.00 | 1,612.00 | 1,548.92 | - | 725,978 |
| Nov 18, 2025 | 1,612.00 | 1,630.00 | 1,606.00 | 1,612.00 | 1,548.92 | -1.04% | 271,735 |
| Nov 17, 2025 | 1,667.00 | 1,668.00 | 1,625.00 | 1,629.00 | 1,565.26 | -2.28% | 453,572 |
| Nov 14, 2025 | 1,700.00 | 1,739.00 | 1,650.00 | 1,667.00 | 1,601.77 | -4.14% | 629,523 |
| Nov 13, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,739.00 | 1,670.95 | - | 475,543 |
| Nov 12, 2025 | 1,725.00 | 1,760.00 | 1,707.00 | 1,739.00 | 1,670.95 | 1.34% | 434,384 |
| Nov 11, 2025 | 1,637.00 | 1,718.00 | 1,637.00 | 1,716.00 | 1,648.85 | 4.83% | 413,912 |
| Nov 10, 2025 | 1,605.00 | 1,780.00 | 1,600.00 | 1,637.00 | 1,572.94 | 1.99% | 1,383,937 |
| Nov 7, 2025 | 1,645.00 | 1,670.00 | 1,595.00 | 1,605.00 | 1,542.20 | -2.43% | 586,192 |
| Nov 6, 2025 | 1,700.00 | 1,735.00 | 1,638.00 | 1,645.00 | 1,580.63 | -3.86% | 1,063,028 |
| Nov 5, 2025 | 1,821.00 | 1,850.00 | 1,640.00 | 1,711.00 | 1,644.05 | -6.04% | 1,661,464 |
| Oct 14, 2025 | 1,835.00 | 1,855.00 | 1,820.00 | 1,821.00 | 1,749.74 | -0.82% | 502,213 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,814.00 | 1,836.00 | 1,764.16 | -1.02% | 425,432 |
| Oct 10, 2025 | 1,880.00 | 1,900.00 | 1,839.00 | 1,855.00 | 1,782.41 | -1.33% | 600,678 |
| Oct 2, 2025 | 1,832.00 | 1,934.00 | 1,810.00 | 1,880.00 | 1,806.44 | 2.68% | 1,892,317 |
| Oct 1, 2025 | 1,845.00 | 1,874.00 | 1,828.00 | 1,831.00 | 1,759.35 | -1.72% | 253,249 |
| Sep 30, 2025 | 1,829.00 | 1,884.00 | 1,828.00 | 1,863.00 | 1,790.10 | 1.91% | 264,240 |
| Sep 29, 2025 | 1,835.00 | 1,846.00 | 1,825.00 | 1,828.00 | 1,756.47 | - | 243,785 |
| Sep 26, 2025 | 1,843.00 | 1,855.00 | 1,826.00 | 1,828.00 | 1,756.47 | -0.81% | 320,290 |
| Sep 25, 2025 | 1,842.00 | 1,855.00 | 1,839.00 | 1,843.00 | 1,770.88 | 0.11% | 224,292 |
| Sep 24, 2025 | 1,889.00 | 1,889.00 | 1,841.00 | 1,841.00 | 1,768.96 | -1.07% | 319,300 |
| Sep 23, 2025 | 1,901.00 | 1,901.00 | 1,861.00 | 1,861.00 | 1,788.18 | -1.22% | 403,437 |
| Sep 22, 2025 | 1,895.00 | 1,915.00 | 1,884.00 | 1,884.00 | 1,810.28 | -0.58% | 289,754 |
| Sep 19, 2025 | 1,896.00 | 1,899.00 | 1,883.00 | 1,895.00 | 1,820.85 | -0.11% | 248,027 |
| Sep 18, 2025 | 1,916.00 | 1,924.00 | 1,894.00 | 1,897.00 | 1,822.77 | -0.94% | 284,875 |
| Sep 17, 2025 | 1,905.00 | 1,920.00 | 1,886.00 | 1,915.00 | 1,840.07 | 0.63% | 280,817 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,900.00 | 1,903.00 | 1,828.54 | -1.86% | 382,948 |
| Sep 15, 2025 | 1,942.00 | 1,948.00 | 1,904.00 | 1,939.00 | 1,863.13 | -0.15% | 476,597 |
| Sep 12, 2025 | 1,934.00 | 1,942.00 | 1,916.00 | 1,942.00 | 1,866.01 | 0.41% | 421,563 |
| Sep 11, 2025 | 1,901.00 | 1,934.00 | 1,901.00 | 1,934.00 | 1,858.32 | 1.74% | 457,602 |