Singapore markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,755.00+30.00 (+1.10%)
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,945.003,010.002,735.002,755.002,755.006,652,412
01 Jul 20242,550.002,740.002,520.002,725.002,725.003,691,976
28 Jun 20242,490.002,515.002,445.002,450.002,450.001,236,030
27 Jun 20242,505.002,540.002,455.002,485.002,485.001,555,289
26 Jun 20242,660.002,665.002,500.002,510.002,510.002,673,017
25 Jun 20242,640.002,675.002,635.002,660.002,660.00322,381
24 Jun 20242,655.002,695.002,650.002,655.002,655.00434,504
21 Jun 20242,690.002,700.002,660.002,665.002,665.00429,333
20 Jun 20242,700.002,720.002,670.002,690.002,690.00398,341
19 Jun 20242,745.002,750.002,655.002,700.002,700.001,415,360
18 Jun 20242,850.002,855.002,765.002,765.002,765.00878,055
17 Jun 20242,775.002,860.002,760.002,840.002,840.00911,819
14 Jun 20242,845.002,860.002,790.002,810.002,810.00986,703
13 Jun 20242,875.002,900.002,840.002,850.002,850.00680,790
12 Jun 20242,840.002,880.002,805.002,845.002,845.00557,214
11 Jun 20242,860.002,880.002,810.002,815.002,815.00716,141
10 Jun 20242,880.002,905.002,845.002,875.002,875.001,239,227
07 Jun 20242,765.002,915.002,760.002,860.002,860.001,874,444
05 Jun 20242,800.002,820.002,755.002,765.002,765.00568,735
04 Jun 20242,825.002,890.002,785.002,800.002,800.001,418,621
03 Jun 20242,800.002,815.002,765.002,805.002,805.00704,806
31 May 20242,685.002,800.002,680.002,795.002,795.001,226,735
30 May 20242,700.002,710.002,675.002,680.002,680.00324,747
29 May 20242,750.002,755.002,685.002,700.002,700.00600,060
28 May 20242,715.002,785.002,715.002,760.002,760.00569,789
27 May 20242,710.002,720.002,680.002,715.002,715.00420,310
24 May 20242,725.002,725.002,680.002,680.002,680.00492,722
23 May 20242,720.002,740.002,685.002,720.002,720.00375,386
22 May 20242,775.002,775.002,700.002,710.002,710.00621,419
21 May 20242,730.002,775.002,710.002,770.002,770.00817,141
20 May 20242,690.002,740.002,680.002,720.002,720.00461,402
17 May 20242,740.002,760.002,660.002,680.002,680.001,720,951
16 May 20242,790.002,815.002,735.002,745.002,745.00950,301
14 May 20242,780.002,800.002,750.002,780.002,780.00543,274
13 May 20242,815.002,840.002,750.002,775.002,775.001,031,573
10 May 20242,890.002,890.002,750.002,820.002,820.001,943,072
09 May 20242,890.002,935.002,825.002,825.002,825.001,253,636
08 May 20242,970.003,005.002,860.002,885.002,885.001,370,371
07 May 20242,935.002,965.002,870.002,935.002,935.001,490,059
03 May 20242,950.002,950.002,840.002,930.002,930.002,517,979
02 May 20242,730.002,925.002,725.002,915.002,915.004,589,497
30 Apr 20242,700.002,725.002,680.002,705.002,705.00470,856
29 Apr 20242,620.002,700.002,620.002,700.002,700.00531,437
26 Apr 20242,630.002,645.002,620.002,620.002,620.00269,248
25 Apr 20242,610.002,640.002,590.002,625.002,625.00264,463
24 Apr 20242,630.002,650.002,605.002,610.002,610.00614,597
23 Apr 20242,680.002,750.002,595.002,620.002,620.00689,100
22 Apr 20242,615.002,675.002,610.002,670.002,670.00491,426
19 Apr 20242,685.002,690.002,585.002,615.002,615.00600,596
18 Apr 20242,680.002,755.002,670.002,685.002,685.00766,906
17 Apr 20242,650.002,675.002,605.002,635.002,635.00509,327
16 Apr 20242,680.002,710.002,600.002,645.002,645.00746,800
15 Apr 20242,640.002,745.002,640.002,700.002,700.00864,464
12 Apr 20242,815.002,835.002,750.002,790.002,790.00614,589
11 Apr 20242,655.002,835.002,655.002,805.002,805.001,230,280
09 Apr 20242,715.002,735.002,690.002,705.002,705.00266,862
08 Apr 20242,705.002,725.002,630.002,715.002,715.00538,793
05 Apr 20242,690.002,760.002,680.002,705.002,705.00340,949
04 Apr 20242,770.002,785.002,700.002,730.002,730.00665,051
03 Apr 20242,810.002,825.002,750.002,770.002,770.00617,785
02 Apr 20242,890.002,910.002,800.002,835.002,835.001,533,806
01 Apr 20242,735.002,900.002,710.002,885.002,885.002,490,584
29 Mar 20242,780.002,820.002,705.002,735.002,735.001,190,169
28 Mar 20242,620.002,790.002,600.002,780.002,780.002,260,850
27 Mar 20242,615.002,635.002,600.002,620.002,620.00407,803
26 Mar 20242,610.002,630.002,595.002,615.002,615.00302,327
25 Mar 20242,635.002,635.002,550.002,605.002,605.00730,688
22 Mar 20242,600.002,660.002,600.002,635.002,635.00649,195
21 Mar 20242,615.002,635.002,580.002,595.002,595.00868,396
20 Mar 20242,610.002,635.002,555.002,610.002,610.00830,993
19 Mar 20242,700.002,700.002,580.002,605.002,605.002,040,447
18 Mar 20242,700.002,730.002,675.002,700.002,700.00314,172
15 Mar 20242,655.002,725.002,650.002,700.002,700.00658,218
14 Mar 20242,755.002,800.002,675.002,690.002,690.001,432,205
13 Mar 20242,815.002,875.002,765.002,795.002,795.00739,905
12 Mar 20242,810.002,810.002,750.002,770.002,770.00301,902
11 Mar 20242,745.002,850.002,720.002,790.002,790.00708,549
08 Mar 20242,775.002,850.002,735.002,785.002,785.001,096,753
07 Mar 20242,695.002,910.002,670.002,770.002,770.002,637,425
06 Mar 20242,665.002,715.002,595.002,665.002,665.001,272,680
05 Mar 20242,680.002,725.002,645.002,725.002,725.00960,312
04 Mar 20242,785.002,830.002,635.002,660.002,660.002,705,084
29 Feb 20242,850.002,850.002,770.002,820.002,820.001,029,002
28 Feb 20242,815.002,885.002,805.002,850.002,850.00634,390
27 Feb 20242,815.002,830.002,765.002,790.002,790.00618,869
26 Feb 20242,870.002,875.002,800.002,815.002,815.00584,913
23 Feb 20242,875.002,895.002,815.002,870.002,870.00853,267
22 Feb 20242,895.002,940.002,845.002,875.002,875.00769,701
21 Feb 20242,945.002,945.002,875.002,910.002,910.00877,321
20 Feb 20243,000.003,000.002,935.002,945.002,945.00770,807
19 Feb 20243,025.003,025.002,900.003,000.003,000.00850,818
16 Feb 20243,115.003,130.003,005.003,025.003,025.001,045,693
15 Feb 20243,095.003,095.003,025.003,055.003,055.001,232,323
14 Feb 20243,145.003,180.002,955.003,020.003,020.005,230,871
13 Feb 20242,850.002,970.002,815.002,955.002,955.001,515,369
08 Feb 20242,800.002,855.002,740.002,850.002,850.00887,491
07 Feb 20242,910.002,920.002,800.002,820.002,820.001,726,641
06 Feb 20242,915.002,935.002,815.002,920.002,920.001,869,388
05 Feb 20243,065.003,065.002,900.002,920.002,920.001,389,526
02 Feb 20243,090.003,105.003,040.003,045.003,045.00891,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...