T'Way Air Co., Ltd. - 091810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,881	1,855	1,855	1,881	1,850	207,340
August 14, 2025	1,881	1,880	1,880	1,899	1,864	261,260
August 13, 2025	1,865	1,880	1,880	1,880	1,858	259,549
August 12, 2025	1,865	1,859	1,859	1,877	1,859	379,660
August 11, 2025	1,900	1,865	1,865	1,908	1,859	543,613
August 08, 2025	1,890	1,899	1,899	1,941	1,837	1.71M
August 07, 2025	1,932	1,949	1,949	1,984	1,930	666,609
August 06, 2025	1,868	1,928	1,928	2,050	1,868	2.07M
August 05, 2025	1,838	1,874	1,874	1,875	1,838	318,771
August 04, 2025	1,830	1,856	1,856	1,890	1,810	403,148
August 01, 2025	1,886	1,829	1,829	1,886	1,825	563,715
July 31, 2025	1,862	1,886	1,886	1,897	1,855	380,974
July 30, 2025	1,837	1,862	1,862	1,894	1,825	606,471
July 29, 2025	1,867	1,835	1,835	1,867	1,835	967,618
July 28, 2025	1,934	1,867	1,867	1,945	1,835	1.7M
July 25, 2025	1,935	1,934	1,934	1,941	1,932	389,432
July 24, 2025	1,945	1,936	1,936	1,953	1,936	480,021
July 23, 2025	1,957	1,945	1,945	1,961	1,942	304,208
July 22, 2025	1,963	1,957	1,957	1,968	1,947	444,193
July 21, 2025	1,971	1,947	1,947	1,971	1,945	1.12M
July 18, 2025	1,992	1,971	1,971	1,992	1,970	1.26M
July 17, 2025	1,998	1,992	1,992	2,005	1,990	989,383
July 16, 2025	2,005	1,996	1,996	2,015	1,995	927,110
July 15, 2025	2,015	2,005	2,005	2,030	2,005	620,808
July 14, 2025	2,035	2,035	2,035	2,045	2,005	553,234
July 11, 2025	2,025	2,030	2,030	2,045	2,020	765,315
July 10, 2025	2,025	2,025	2,025	2,030	2,000	942,890
July 09, 2025	2,030	2,025	2,025	2,035	2,010	501,268
July 08, 2025	2,005	2,030	2,030	2,040	2,000	831,047
July 07, 2025	2,010	2,010	2,010	2,015	2,000	520,329
July 04, 2025	2,040	2,010	2,010	2,050	2,005	960,160
July 03, 2025	2,025	2,040	2,040	2,055	2,020	1.2M
July 02, 2025	2,025	2,025	2,025	2,030	2,000	654,256
July 01, 2025	2,030	2,010	2,010	2,050	2,010	1.05M
June 30, 2025	2,020	2,030	2,030	2,050	2,020	262,465
June 27, 2025	2,095	2,040	2,040	2,110	2,035	335,714
June 26, 2025	2,140	2,080	2,080	2,140	2,050	494,651
June 25, 2025	2,160	2,125	2,125	2,160	2,070	578,409
June 24, 2025	2,050	2,105	2,105	2,135	2,040	883,275
June 23, 2025	2,005	1,996	1,996	2,010	1,995	498,107
June 20, 2025	2,020	2,005	2,005	2,025	2,000	276,832
June 19, 2025	2,045	2,015	2,015	2,050	2,000	238,321
June 18, 2025	2,030	2,015	2,015	2,050	2,000	439,586
June 17, 2025	2,045	2,020	2,020	2,050	2,020	402,233
June 16, 2025	2,000	2,025	2,025	2,040	2,000	556,356
June 13, 2025	2,145	2,055	2,055	2,150	2,045	718,753
June 12, 2025	2,190	2,150	2,150	2,195	2,140	507,677
June 11, 2025	2,140	2,165	2,165	2,200	2,095	786,343
June 10, 2025	2,065	2,125	2,125	2,140	2,065	527,409
June 09, 2025	2,055	2,065	2,065	2,065	2,035	423,161
June 05, 2025	2,050	2,040	2,040	2,065	2,030	447,842
June 04, 2025	2,010	2,040	2,040	2,060	2,010	321,293
June 02, 2025	2,040	2,035	2,035	2,050	2,025	330,516
May 30, 2025	2,085	2,040	2,040	2,095	2,040	1.58M
May 29, 2025	2,090	2,075	2,075	2,100	2,040	499,233
May 28, 2025	2,075	2,075	2,075	2,090	2,060	502,328
May 27, 2025	2,090	2,075	2,075	2,090	2,055	241,804
May 26, 2025	2,075	2,080	2,080	2,105	2,065	308,969
May 23, 2025	2,045	2,080	2,080	2,080	2,030	370,117
May 22, 2025	2,060	2,035	2,035	2,095	2,035	394,303

T'Way Air Co., Ltd. (091810.KS) KSC