T'Way Air Co., Ltd. (KRX:091810)
South Korea
· Delayed Price · Currency is KRW 1,568.00
-9.00 (-0.57%)
At close: Dec 5, 2025
T'Way Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,585.00 | 1,588.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.57% | 330,025 |
| Dec 4, 2025 | 1,584.00 | 1,595.00 | 1,574.00 | 1,577.00 | 1,577.00 | -0.50% | 357,060 |
| Dec 3, 2025 | 1,600.00 | 1,605.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.31% | 259,752 |
| Dec 2, 2025 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 426,899 |
| Dec 1, 2025 | 1,587.00 | 1,607.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.82% | 288,612 |
| Nov 28, 2025 | 1,591.00 | 1,600.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.13% | 281,199 |
| Nov 27, 2025 | 1,588.00 | 1,623.00 | 1,588.00 | 1,589.00 | 1,589.00 | -0.87% | 226,262 |
| Nov 26, 2025 | 1,605.00 | 1,619.00 | 1,580.00 | 1,603.00 | 1,603.00 | 0.88% | 308,520 |
| Nov 25, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,589.00 | 1,589.00 | -0.31% | 266,268 |
| Nov 24, 2025 | 1,601.00 | 1,614.00 | 1,588.00 | 1,594.00 | 1,594.00 | -1.24% | 354,147 |
| Nov 21, 2025 | 1,619.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | -0.55% | 430,523 |
| Nov 20, 2025 | 1,612.00 | 1,657.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.68% | 331,761 |
| Nov 19, 2025 | 1,605.00 | 1,684.00 | 1,605.00 | 1,612.00 | 1,612.00 | - | 725,978 |
| Nov 18, 2025 | 1,612.00 | 1,630.00 | 1,606.00 | 1,612.00 | 1,612.00 | -1.04% | 271,735 |
| Nov 17, 2025 | 1,667.00 | 1,668.00 | 1,625.00 | 1,629.00 | 1,629.00 | -2.28% | 453,572 |
| Nov 14, 2025 | 1,700.00 | 1,739.00 | 1,650.00 | 1,667.00 | 1,667.00 | -4.14% | 629,523 |
| Nov 13, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,739.00 | 1,739.00 | - | 475,543 |
| Nov 12, 2025 | 1,725.00 | 1,760.00 | 1,707.00 | 1,739.00 | 1,739.00 | 1.34% | 434,384 |
| Nov 11, 2025 | 1,637.00 | 1,718.00 | 1,637.00 | 1,716.00 | 1,716.00 | 4.83% | 413,912 |
| Nov 10, 2025 | 1,605.00 | 1,780.00 | 1,600.00 | 1,637.00 | 1,637.00 | 1.99% | 1,383,937 |
| Nov 7, 2025 | 1,645.00 | 1,670.00 | 1,595.00 | 1,605.00 | 1,605.00 | -2.43% | 586,192 |
| Nov 6, 2025 | 1,700.00 | 1,735.00 | 1,638.00 | 1,645.00 | 1,645.00 | -3.86% | 1,063,028 |
| Nov 5, 2025 | 1,821.00 | 1,850.00 | 1,640.00 | 1,711.00 | 1,711.00 | -6.04% | 1,661,464 |
| Oct 14, 2025 | 1,835.00 | 1,855.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.82% | 502,213 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,814.00 | 1,836.00 | 1,836.00 | -1.02% | 425,432 |
| Oct 10, 2025 | 1,880.00 | 1,900.00 | 1,839.00 | 1,855.00 | 1,855.00 | -1.33% | 600,678 |
| Oct 2, 2025 | 1,832.00 | 1,934.00 | 1,810.00 | 1,880.00 | 1,880.00 | 2.68% | 1,892,317 |
| Oct 1, 2025 | 1,845.00 | 1,874.00 | 1,828.00 | 1,831.00 | 1,831.00 | -1.72% | 253,249 |
| Sep 30, 2025 | 1,829.00 | 1,884.00 | 1,828.00 | 1,863.00 | 1,863.00 | 1.91% | 264,240 |
| Sep 29, 2025 | 1,835.00 | 1,846.00 | 1,825.00 | 1,828.00 | 1,828.00 | - | 243,785 |
| Sep 26, 2025 | 1,843.00 | 1,855.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.81% | 320,290 |
| Sep 25, 2025 | 1,842.00 | 1,855.00 | 1,839.00 | 1,843.00 | 1,843.00 | 0.11% | 224,292 |
| Sep 24, 2025 | 1,889.00 | 1,889.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.07% | 319,300 |
| Sep 23, 2025 | 1,901.00 | 1,901.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.22% | 403,437 |
| Sep 22, 2025 | 1,895.00 | 1,915.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 289,754 |
| Sep 19, 2025 | 1,896.00 | 1,899.00 | 1,883.00 | 1,895.00 | 1,895.00 | -0.11% | 248,027 |
| Sep 18, 2025 | 1,916.00 | 1,924.00 | 1,894.00 | 1,897.00 | 1,897.00 | -0.94% | 284,875 |
| Sep 17, 2025 | 1,905.00 | 1,920.00 | 1,886.00 | 1,915.00 | 1,915.00 | 0.63% | 280,817 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,900.00 | 1,903.00 | 1,903.00 | -1.86% | 382,948 |
| Sep 15, 2025 | 1,942.00 | 1,948.00 | 1,904.00 | 1,939.00 | 1,939.00 | -0.15% | 476,597 |
| Sep 12, 2025 | 1,934.00 | 1,942.00 | 1,916.00 | 1,942.00 | 1,942.00 | 0.41% | 421,563 |
| Sep 11, 2025 | 1,901.00 | 1,934.00 | 1,901.00 | 1,934.00 | 1,934.00 | 1.74% | 457,602 |
| Sep 10, 2025 | 1,914.00 | 1,921.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.58% | 278,044 |
| Sep 9, 2025 | 1,888.00 | 1,925.00 | 1,888.00 | 1,912.00 | 1,912.00 | 1.86% | 570,265 |
| Sep 8, 2025 | 1,862.00 | 1,896.00 | 1,846.00 | 1,877.00 | 1,877.00 | 0.86% | 332,042 |
| Sep 5, 2025 | 1,868.00 | 1,887.00 | 1,853.00 | 1,861.00 | 1,861.00 | -0.37% | 142,908 |
| Sep 4, 2025 | 1,855.00 | 1,889.00 | 1,855.00 | 1,868.00 | 1,868.00 | 0.81% | 286,445 |
| Sep 3, 2025 | 1,826.00 | 1,855.00 | 1,824.00 | 1,853.00 | 1,853.00 | 1.20% | 159,174 |
| Sep 2, 2025 | 1,825.00 | 1,843.00 | 1,825.00 | 1,831.00 | 1,831.00 | 0.33% | 144,585 |
| Sep 1, 2025 | 1,842.00 | 1,849.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.92% | 208,897 |